|
Closing price on 5/22/2019
|
|
| Open |
31.90 |
| High |
31.95 |
| Low |
31.90 |
| Volume |
2,770 |
| Split-adjusted Price |
13.81 |
|
|
VDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
-0.45 / -1.39%
|
31.90
|
31.95
|
31.90
|
31.95
|
31.93
|
13.81
|
2,770
|
|
|
5/21/2019
|
0.00 / 0.00%
|
31.50
|
32.40
|
31.50
|
32.40
|
31.95
|
14.00
|
270
|
|
|
5/20/2019
|
+0.45 / +1.41%
|
32.40
|
32.50
|
31.50
|
32.40
|
31.56
|
14.00
|
2,630
|
|
|
5/17/2019
|
-0.25 / -0.78%
|
32.20
|
32.90
|
30.80
|
31.95
|
31.01
|
13.81
|
4,160
|
|
|
5/16/2019
|
-0.35 / -1.08%
|
31.80
|
32.20
|
31.80
|
32.20
|
32.04
|
13.92
|
1,030
|
|
|
5/15/2019
|
+1.75 / +5.68%
|
32.75
|
32.75
|
30.80
|
32.55
|
32.21
|
14.07
|
70
|
|
|
5/14/2019
|
-1.80 / -5.52%
|
30.90
|
32.45
|
30.80
|
30.80
|
31.24
|
13.31
|
80
|
|
|
5/13/2019
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.00
|
32.60
|
31.07
|
14.09
|
1,030
|
|
|
5/10/2019
|
-0.05 / -0.15%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
14.09
|
70
|
|
|
5/9/2019
|
+0.65 / +2.03%
|
32.65
|
32.65
|
32.65
|
32.65
|
32.65
|
14.11
|
10
|
|
|
5/8/2019
|
-0.95 / -2.88%
|
31.50
|
32.95
|
31.00
|
32.00
|
31.32
|
13.83
|
2,810
|
|
|
5/7/2019
|
0.00 / 0.00%
|
33.40
|
33.40
|
32.00
|
32.95
|
32.94
|
14.24
|
160
|
|
|
5/6/2019
|
+1.40 / +4.44%
|
31.60
|
33.50
|
31.60
|
32.95
|
32.50
|
14.24
|
400
|
|
|
5/3/2019
|
-1.70 / -5.11%
|
32.00
|
33.20
|
31.55
|
31.55
|
31.86
|
13.64
|
1,130
|
|
|
5/2/2019
|
+2.15 / +6.91%
|
33.25
|
33.25
|
33.25
|
33.25
|
33.25
|
14.37
|
130,500
|
|
|
4/26/2019
|
-1.00 / -3.12%
|
33.75
|
33.75
|
31.10
|
31.10
|
31.42
|
13.44
|
3,310
|
|
|
4/25/2019
|
-1.70 / -5.03%
|
32.40
|
33.00
|
32.00
|
32.10
|
32.21
|
13.87
|
2,670
|
|
|
4/24/2019
|
0.00 / 0.00%
|
33.95
|
34.35
|
32.30
|
33.80
|
33.94
|
14.61
|
25,810
|
|
|
4/23/2019
|
+1.90 / +5.96%
|
33.00
|
34.00
|
31.90
|
33.80
|
32.00
|
14.61
|
250
|
|
|
4/22/2019
|
-1.50 / -4.49%
|
33.30
|
34.00
|
31.90
|
31.90
|
33.33
|
13.79
|
1,320
|
|
|
4/19/2019
|
+1.70 / +5.36%
|
33.40
|
33.40
|
32.00
|
33.40
|
33.05
|
14.44
|
130
|
|
|
4/18/2019
|
-0.75 / -2.31%
|
34.35
|
34.35
|
31.70
|
31.70
|
32.39
|
13.70
|
710
|
|
|
4/17/2019
|
-2.20 / -6.35%
|
32.65
|
34.65
|
32.40
|
32.45
|
32.51
|
14.03
|
2,430
|
|
|
4/16/2019
|
+2.05 / +6.29%
|
34.00
|
34.75
|
31.60
|
34.65
|
34.70
|
14.98
|
32,850
|
|
|
4/12/2019
|
+1.00 / +3.16%
|
33.00
|
33.00
|
32.60
|
32.60
|
32.80
|
14.09
|
220
|
|
|
4/11/2019
|
-0.10 / -0.32%
|
33.75
|
33.75
|
31.60
|
31.60
|
31.77
|
13.66
|
2,770
|
|
|
4/10/2019
|
-1.30 / -3.94%
|
33.60
|
34.00
|
31.60
|
31.70
|
33.84
|
13.70
|
19,710
|
|
|
4/9/2019
|
-0.50 / -1.49%
|
33.50
|
33.50
|
32.00
|
33.00
|
32.76
|
14.26
|
2,320
|
|
|
4/8/2019
|
+0.70 / +2.13%
|
33.00
|
34.00
|
32.15
|
33.50
|
33.58
|
14.48
|
4,110
|
|
|
4/5/2019
|
+1.40 / +4.46%
|
32.60
|
32.80
|
32.60
|
32.80
|
32.70
|
14.18
|
370
|
|
|