|
|
Closing price on 11/3/2016
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.30 |
| Volume |
1,151,514 |
| Split-adjusted Price |
8.92 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2016
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.43
|
8.92
|
1,151,514
|
|
|
11/2/2016
|
-0.40 / -2.50%
|
16.00
|
16.10
|
15.60
|
15.60
|
15.89
|
8.97
|
602,725
|
|
|
11/1/2016
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.70
|
16.00
|
15.87
|
9.21
|
1,130,915
|
|
|
10/31/2016
|
-0.20 / -1.24%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.22
|
9.15
|
886,462
|
|
|
10/28/2016
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.70
|
16.10
|
15.86
|
9.26
|
826,870
|
|
|
10/27/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.77
|
9.09
|
842,150
|
|
|
10/26/2016
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.75
|
9.09
|
943,405
|
|
|
10/25/2016
|
+0.20 / +1.27%
|
15.70
|
16.20
|
15.40
|
15.90
|
15.75
|
9.15
|
1,544,585
|
|
|
10/24/2016
|
-0.50 / -3.09%
|
16.20
|
16.40
|
15.70
|
15.70
|
16.18
|
9.03
|
2,203,242
|
|
|
10/21/2016
|
-0.70 / -4.14%
|
16.80
|
16.90
|
16.20
|
16.20
|
16.53
|
9.32
|
1,683,260
|
|
|
10/20/2016
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.84
|
9.72
|
1,364,183
|
|
|
10/19/2016
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.90
|
17.00
|
17.13
|
9.78
|
1,867,751
|
|
|
10/18/2016
|
+0.40 / +2.41%
|
16.60
|
17.20
|
16.40
|
17.00
|
16.76
|
9.78
|
3,033,911
|
|
|
10/17/2016
|
+0.20 / +1.22%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.42
|
9.55
|
1,270,050
|
|
|
10/14/2016
|
-0.30 / -1.80%
|
16.70
|
16.90
|
16.40
|
16.40
|
16.62
|
9.44
|
1,958,703
|
|
|
10/13/2016
|
+0.70 / +4.38%
|
16.00
|
16.70
|
15.90
|
16.70
|
16.46
|
9.61
|
3,199,651
|
|
|
10/12/2016
|
+0.20 / +1.27%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.86
|
9.21
|
966,000
|
|
|
10/11/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.79
|
9.09
|
935,400
|
|
|
10/10/2016
|
+0.20 / +1.28%
|
15.60
|
16.20
|
15.60
|
15.80
|
16.00
|
9.09
|
1,714,769
|
|
|
10/7/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.30
|
15.60
|
15.54
|
8.97
|
1,013,076
|
|
|
10/6/2016
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.77
|
8.97
|
639,476
|
|
|
10/5/2016
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.92
|
9.15
|
673,119
|
|
|
10/4/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
15.90
|
15.91
|
9.15
|
871,805
|
|
|
10/3/2016
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.70
|
15.90
|
15.88
|
9.15
|
1,120,590
|
|
|
9/30/2016
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.90
|
9.03
|
918,153
|
|
|
9/29/2016
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.90
|
16.00
|
16.05
|
9.21
|
2,087,511
|
|
|
9/28/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.32
|
9.26
|
1,445,430
|
|
|
9/27/2016
|
+0.40 / +2.55%
|
15.80
|
16.10
|
15.70
|
16.10
|
15.87
|
9.26
|
1,106,849
|
|
|
9/26/2016
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.76
|
9.03
|
1,210,374
|
|
|
9/23/2016
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.20
|
9.15
|
1,766,467
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|