|
Closing price on 5/29/2018
|
|
| Open |
32.70 |
| High |
33.20 |
| Low |
32.70 |
| Volume |
6,500 |
| Split-adjusted Price |
13.52 |
|
|
VDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+1.10 / +3.43%
|
32.70
|
33.20
|
32.70
|
33.20
|
33.08
|
13.52
|
6,500
|
|
|
5/28/2018
|
-0.90 / -2.73%
|
33.00
|
33.00
|
32.10
|
32.10
|
32.67
|
13.07
|
184,020
|
|
|
5/25/2018
|
+0.30 / +0.92%
|
33.20
|
33.20
|
33.00
|
33.00
|
33.18
|
13.44
|
2,200
|
|
|
5/24/2018
|
+0.40 / +1.24%
|
32.80
|
32.80
|
32.70
|
32.70
|
32.77
|
13.31
|
11,320
|
|
|
5/23/2018
|
+0.20 / +0.62%
|
34.00
|
34.00
|
32.30
|
32.30
|
32.41
|
13.15
|
2,160
|
|
|
5/22/2018
|
-0.80 / -2.43%
|
32.40
|
32.90
|
32.00
|
32.10
|
32.43
|
13.07
|
15,200
|
|
|
5/21/2018
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.90
|
32.90
|
33.00
|
13.40
|
6,000
|
|
|
5/18/2018
|
-0.40 / -1.20%
|
33.00
|
33.00
|
32.70
|
32.90
|
32.93
|
13.40
|
9,810
|
|
|
5/17/2018
|
+0.10 / +0.30%
|
33.00
|
33.30
|
33.00
|
33.30
|
33.15
|
13.56
|
1,730
|
|
|
5/16/2018
|
-0.70 / -2.06%
|
33.50
|
33.75
|
33.20
|
33.20
|
33.48
|
13.52
|
11,380
|
|
|
5/15/2018
|
+0.90 / +2.73%
|
33.00
|
33.90
|
33.00
|
33.90
|
33.49
|
13.80
|
8,600
|
|
|
5/14/2018
|
-0.95 / -2.80%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
13.44
|
23,660
|
|
|
5/11/2018
|
+1.35 / +4.14%
|
33.00
|
33.95
|
33.00
|
33.95
|
33.02
|
13.82
|
3,240
|
|
|
5/10/2018
|
-0.85 / -2.54%
|
33.60
|
33.60
|
32.60
|
32.60
|
33.57
|
13.27
|
4,260
|
|
|
5/9/2018
|
-0.05 / -0.15%
|
32.50
|
33.45
|
32.50
|
33.45
|
32.98
|
13.62
|
4,440
|
|
|
5/8/2018
|
0.00 / 0.00%
|
33.45
|
33.50
|
33.45
|
33.50
|
33.48
|
13.64
|
150
|
|
|
5/7/2018
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.00
|
33.50
|
33.13
|
13.64
|
570
|
|
|
5/4/2018
|
-1.50 / -4.29%
|
33.00
|
33.50
|
32.90
|
33.50
|
33.11
|
13.64
|
1,510
|
|
|
5/3/2018
|
+1.40 / +4.17%
|
32.30
|
35.00
|
32.00
|
35.00
|
32.30
|
14.25
|
5,790
|
|
|
5/2/2018
|
-0.60 / -1.75%
|
33.00
|
33.60
|
32.90
|
33.60
|
32.96
|
13.68
|
3,610
|
|
|
4/27/2018
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
13.92
|
0
|
|
|
4/26/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
32.20
|
34.20
|
32.47
|
13.92
|
26,920
|
|
|
4/24/2018
|
-0.10 / -0.29%
|
33.25
|
34.20
|
33.00
|
34.20
|
33.16
|
13.92
|
16,890
|
|
|
4/23/2018
|
-0.65 / -1.86%
|
35.25
|
35.25
|
33.50
|
34.30
|
33.71
|
13.97
|
5,280
|
|
|
4/20/2018
|
+1.85 / +5.59%
|
33.00
|
35.20
|
33.00
|
34.95
|
33.38
|
14.23
|
7,460
|
|
|
4/19/2018
|
-1.30 / -3.78%
|
34.00
|
34.30
|
33.00
|
33.10
|
33.29
|
13.48
|
7,390
|
|
|
4/18/2018
|
+0.10 / +0.29%
|
33.50
|
34.40
|
33.50
|
34.40
|
33.95
|
14.01
|
460
|
|
|
4/17/2018
|
-1.20 / -3.38%
|
34.30
|
34.30
|
34.20
|
34.30
|
34.29
|
13.97
|
12,600
|
|
|
4/16/2018
|
+0.50 / +1.43%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
14.45
|
10
|
|
|
4/13/2018
|
+0.30 / +0.86%
|
35.00
|
35.00
|
34.40
|
35.00
|
34.47
|
14.25
|
17,640
|
|
|