Closing price on 9/15/2017
|
|
Open |
22.30 |
High |
22.50 |
Low |
22.20 |
Volume |
17,800 |
Split-adjusted Price |
10.78 |
|
|
VCP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2017
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.20
|
22.50
|
22.25
|
10.78
|
17,800
|
|
9/14/2017
|
+0.20 / +0.90%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.28
|
10.68
|
11,000
|
|
9/13/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.16
|
10.58
|
24,300
|
|
9/12/2017
|
+0.10 / +0.45%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.13
|
10.58
|
1,500
|
|
9/11/2017
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.96
|
10.54
|
15,000
|
|
9/8/2017
|
+0.30 / +1.40%
|
21.80
|
21.90
|
21.80
|
21.80
|
21.80
|
10.44
|
15,100
|
|
9/7/2017
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.41
|
10.30
|
24,500
|
|
9/6/2017
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
10.25
|
8,200
|
|
9/5/2017
|
-0.10 / -0.47%
|
21.20
|
21.40
|
21.20
|
21.40
|
21.37
|
10.25
|
14,100
|
|
9/1/2017
|
-0.10 / -0.46%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.30
|
500
|
|
8/31/2017
|
+0.50 / +2.37%
|
21.70
|
21.80
|
21.30
|
21.60
|
21.59
|
10.34
|
38,100
|
|
8/30/2017
|
-0.70 / -3.21%
|
21.00
|
21.20
|
21.00
|
21.10
|
21.11
|
10.11
|
12,900
|
|
8/29/2017
|
+0.70 / +3.32%
|
21.40
|
21.80
|
21.40
|
21.80
|
21.49
|
10.44
|
7,400
|
|
8/28/2017
|
-0.20 / -0.94%
|
24.40
|
24.40
|
21.10
|
21.10
|
21.81
|
10.11
|
22,200
|
|
8/25/2017
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.26
|
10.20
|
18,000
|
|
8/24/2017
|
0.00 / 0.00%
|
21.10
|
21.40
|
21.00
|
21.30
|
21.18
|
10.20
|
10,000
|
|
8/23/2017
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
10.20
|
0
|
|
8/22/2017
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
10.20
|
24,000
|
|
8/21/2017
|
+0.20 / +0.94%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
10.25
|
5,000
|
|
8/18/2017
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
10.15
|
500
|
|
8/17/2017
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.20
|
21.30
|
21.30
|
10.20
|
27,600
|
|
8/16/2017
|
-0.80 / -3.62%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.44
|
10.20
|
35,600
|
|
8/15/2017
|
-0.40 / -1.78%
|
22.00
|
22.30
|
20.30
|
22.10
|
21.14
|
10.58
|
55,700
|
|
8/14/2017
|
+1.40 / +6.64%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.33
|
10.78
|
1,200
|
|
8/11/2017
|
+0.50 / +2.38%
|
21.00
|
21.60
|
21.00
|
21.50
|
21.12
|
10.30
|
10,348
|
|
8/10/2017
|
+0.70 / +3.45%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.67
|
10.06
|
13,500
|
|
8/9/2017
|
-2.40 / -10.57%
|
22.50
|
22.50
|
20.30
|
20.30
|
21.03
|
9.72
|
3,000
|
|
8/8/2017
|
+2.70 / +13.50%
|
20.00
|
22.70
|
20.00
|
22.70
|
22.41
|
10.87
|
42,000
|
|
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
|
|
|