Closing price on 8/7/2017
|
|
Open |
19.90 |
High |
20.00 |
Low |
19.90 |
Volume |
35,500 |
Split-adjusted Price |
9.58 |
|
|
VCP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2017
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.92
|
9.58
|
35,500
|
|
8/4/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.89
|
9.53
|
137,800
|
|
8/3/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.53
|
89,000
|
|
8/2/2017
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
19.90
|
19.93
|
9.53
|
23,200
|
|
8/1/2017
|
+0.20 / +1.02%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.84
|
9.53
|
42,300
|
|
7/31/2017
|
-0.20 / -1.01%
|
19.70
|
19.90
|
19.70
|
19.70
|
19.70
|
9.43
|
100,400
|
|
7/28/2017
|
-0.30 / -1.50%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.88
|
9.43
|
5,500
|
|
7/27/2017
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.58
|
6,000
|
|
7/26/2017
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.53
|
1,000
|
|
7/25/2017
|
+0.40 / +2.04%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.78
|
9.58
|
7,120
|
|
7/24/2017
|
-0.30 / -1.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
9.39
|
1,000
|
|
7/21/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.53
|
0
|
|
7/20/2017
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.88
|
9.53
|
2,500
|
|
7/19/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.58
|
0
|
|
7/18/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.58
|
13,100
|
|
7/17/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.97
|
9.58
|
34,900
|
|
7/14/2017
|
+0.10 / +0.51%
|
20.00
|
20.30
|
19.90
|
19.90
|
19.97
|
9.53
|
42,400
|
|
7/13/2017
|
-0.20 / -1.00%
|
19.80
|
19.90
|
19.80
|
19.80
|
19.86
|
9.48
|
16,000
|
|
7/12/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.73
|
9.58
|
58,700
|
|
7/11/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.58
|
12,800
|
|
7/10/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.58
|
32,900
|
|
7/7/2017
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
9.58
|
4,700
|
|
7/6/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.58
|
1,000
|
|
7/5/2017
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.58
|
1,000
|
|
7/4/2017
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.85
|
9.53
|
19,000
|
|
7/3/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.48
|
0
|
|
6/30/2017
|
+0.20 / +1.02%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.48
|
4,000
|
|
6/29/2017
|
+0.10 / +0.51%
|
19.50
|
19.80
|
19.50
|
19.60
|
19.70
|
9.39
|
25,100
|
|
6/28/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.34
|
700
|
|
6/27/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.34
|
6,000
|
|
|