|
Closing price on 3/29/2018
|
|
| Open |
35.60 |
| High |
35.60 |
| Low |
34.50 |
| Volume |
27,200 |
| Split-adjusted Price |
14.49 |
|
|
VDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2018
|
+0.15 / +0.42%
|
35.60
|
35.60
|
34.50
|
35.60
|
35.24
|
14.49
|
27,200
|
|
|
3/28/2018
|
+0.45 / +1.29%
|
35.80
|
35.80
|
35.45
|
35.45
|
35.50
|
14.43
|
20
|
|
|
3/27/2018
|
-0.45 / -1.27%
|
35.45
|
35.45
|
34.00
|
35.00
|
34.36
|
14.25
|
25,630
|
|
|
3/26/2018
|
+0.45 / +1.29%
|
35.45
|
35.45
|
35.45
|
35.45
|
35.45
|
14.43
|
24,010
|
|
|
3/23/2018
|
-0.30 / -0.85%
|
35.60
|
35.70
|
34.00
|
35.00
|
34.58
|
14.25
|
15,730
|
|
|
3/22/2018
|
-0.50 / -1.40%
|
34.80
|
35.80
|
34.80
|
35.30
|
35.03
|
14.37
|
2,940
|
|
|
3/21/2018
|
+1.00 / +2.87%
|
36.00
|
36.00
|
34.90
|
35.80
|
35.29
|
14.58
|
1,870
|
|
|
3/20/2018
|
-1.10 / -3.06%
|
35.90
|
35.90
|
34.80
|
34.80
|
35.12
|
14.17
|
27,410
|
|
|
3/19/2018
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.00
|
35.90
|
35.25
|
14.62
|
4,510
|
|
|
3/16/2018
|
-0.30 / -0.83%
|
36.00
|
36.90
|
36.00
|
36.00
|
36.21
|
14.17
|
70,190
|
|
|
3/15/2018
|
0.00 / 0.00%
|
36.40
|
36.50
|
36.00
|
36.30
|
36.47
|
14.29
|
1,700
|
|
|
3/14/2018
|
+0.10 / +0.28%
|
36.50
|
36.50
|
36.00
|
36.30
|
36.47
|
14.29
|
2,550
|
|
|
3/13/2018
|
+0.05 / +0.14%
|
36.20
|
36.40
|
35.95
|
36.20
|
36.11
|
14.25
|
1,080
|
|
|
3/12/2018
|
-0.35 / -0.96%
|
36.30
|
36.50
|
36.10
|
36.15
|
36.26
|
14.23
|
890
|
|
|
3/9/2018
|
+0.75 / +2.10%
|
36.00
|
36.50
|
35.60
|
36.50
|
35.71
|
14.37
|
5,460
|
|
|
3/8/2018
|
-0.65 / -1.79%
|
36.45
|
36.65
|
35.75
|
35.75
|
36.06
|
14.07
|
32,460
|
|
|
3/7/2018
|
-0.35 / -0.95%
|
36.70
|
36.70
|
35.80
|
36.40
|
35.98
|
14.33
|
41,120
|
|
|
3/6/2018
|
-0.05 / -0.14%
|
36.60
|
36.80
|
35.55
|
36.75
|
36.30
|
14.46
|
35,330
|
|
|
3/5/2018
|
+1.60 / +4.55%
|
36.00
|
36.90
|
35.50
|
36.80
|
36.23
|
14.48
|
64,550
|
|
|
3/2/2018
|
-0.60 / -1.68%
|
34.00
|
36.00
|
34.00
|
35.20
|
35.80
|
13.85
|
7,710
|
|
|
3/1/2018
|
-0.60 / -1.65%
|
35.90
|
35.90
|
34.60
|
35.80
|
35.21
|
14.09
|
2,130
|
|
|
2/28/2018
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
14.33
|
3,000
|
|
|
2/27/2018
|
+1.40 / +4.00%
|
34.90
|
36.40
|
34.90
|
36.40
|
35.12
|
14.33
|
3,360
|
|
|
2/26/2018
|
-2.00 / -5.41%
|
35.60
|
36.80
|
35.00
|
35.00
|
35.63
|
13.78
|
4,490
|
|
|
2/23/2018
|
+1.40 / +3.93%
|
35.00
|
37.00
|
35.00
|
37.00
|
35.63
|
14.56
|
12,910
|
|
|
2/22/2018
|
+0.70 / +2.01%
|
34.90
|
35.60
|
34.50
|
35.60
|
34.80
|
14.01
|
4,080
|
|
|
2/21/2018
|
0.00 / 0.00%
|
35.65
|
35.65
|
33.30
|
34.90
|
35.00
|
13.74
|
1,400
|
|
|
2/13/2018
|
+0.25 / +0.72%
|
34.20
|
35.00
|
34.20
|
34.90
|
34.58
|
13.74
|
1,570
|
|
|
2/12/2018
|
-0.85 / -2.39%
|
36.00
|
36.00
|
34.65
|
34.65
|
35.00
|
13.64
|
600
|
|
|
2/9/2018
|
-0.50 / -1.39%
|
35.00
|
35.90
|
34.50
|
35.50
|
34.75
|
13.97
|
3,540
|
|
|