|
Closing price on 3/5/2018
|
|
| Open |
36.00 |
| High |
36.90 |
| Low |
35.50 |
| Volume |
64,550 |
| Split-adjusted Price |
14.48 |
|
|
VDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2018
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.50
|
36.00
|
35.94
|
14.17
|
8,320
|
|
|
2/7/2018
|
+2.10 / +6.19%
|
35.10
|
36.25
|
35.10
|
36.00
|
35.80
|
14.17
|
12,010
|
|
|
2/6/2018
|
-0.90 / -2.59%
|
34.00
|
34.00
|
32.40
|
33.90
|
32.96
|
13.34
|
73,420
|
|
|
2/5/2018
|
-0.50 / -1.42%
|
35.15
|
35.70
|
34.80
|
34.80
|
35.12
|
13.70
|
23,120
|
|
|
2/2/2018
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.20
|
35.30
|
35.32
|
13.89
|
15,460
|
|
|
2/1/2018
|
-0.25 / -0.70%
|
35.20
|
35.55
|
35.20
|
35.30
|
35.31
|
13.89
|
11,780
|
|
|
1/31/2018
|
-0.45 / -1.25%
|
36.00
|
36.00
|
35.55
|
35.55
|
35.61
|
13.99
|
11,570
|
|
|
1/30/2018
|
+0.15 / +0.42%
|
35.55
|
36.00
|
35.50
|
36.00
|
35.58
|
14.17
|
6,520
|
|
|
1/29/2018
|
-0.05 / -0.14%
|
37.00
|
37.00
|
35.85
|
35.85
|
36.01
|
14.11
|
6,720
|
|
|
1/26/2018
|
-0.90 / -2.45%
|
36.40
|
36.80
|
35.80
|
35.90
|
36.02
|
14.13
|
48,000
|
|
|
1/25/2018
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.00
|
36.80
|
36.33
|
14.48
|
46,330
|
|
|
1/22/2018
|
-0.60 / -1.60%
|
37.20
|
37.55
|
36.60
|
36.80
|
36.87
|
14.48
|
38,750
|
|
|
1/19/2018
|
+0.40 / +1.08%
|
36.80
|
37.90
|
36.80
|
37.40
|
37.08
|
14.72
|
25,780
|
|
|
1/18/2018
|
0.00 / 0.00%
|
37.00
|
37.40
|
36.50
|
37.00
|
36.98
|
14.56
|
17,010
|
|
|
1/17/2018
|
0.00 / 0.00%
|
37.00
|
37.50
|
37.00
|
37.00
|
37.01
|
14.56
|
20,560
|
|
|
1/16/2018
|
0.00 / 0.00%
|
37.00
|
37.65
|
37.00
|
37.00
|
37.05
|
14.56
|
22,080
|
|
|
1/15/2018
|
-0.50 / -1.33%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.02
|
14.56
|
44,810
|
|
|
1/12/2018
|
-0.20 / -0.53%
|
37.50
|
37.70
|
37.00
|
37.50
|
37.20
|
14.76
|
69,300
|
|
|