|
|
Closing price on 8/24/2016
|
|
| Open |
14.90 |
| High |
15.10 |
| Low |
14.80 |
| Volume |
1,098,405 |
| Split-adjusted Price |
8.51 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2016
|
+0.10 / +0.68%
|
14.90
|
15.10
|
14.80
|
14.80
|
14.87
|
8.51
|
1,098,405
|
|
|
8/23/2016
|
+0.70 / +5.00%
|
14.30
|
14.80
|
14.00
|
14.70
|
14.34
|
8.46
|
1,672,291
|
|
|
8/22/2016
|
-0.60 / -4.11%
|
14.60
|
14.90
|
14.00
|
14.00
|
14.55
|
8.05
|
1,644,790
|
|
|
8/19/2016
|
-0.70 / -4.58%
|
15.30
|
15.50
|
14.60
|
14.60
|
15.30
|
8.40
|
2,200,098
|
|
|
8/18/2016
|
-0.10 / -0.65%
|
15.40
|
15.70
|
15.20
|
15.30
|
15.41
|
8.80
|
2,402,514
|
|
|
8/17/2016
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.30
|
15.40
|
15.51
|
8.86
|
2,631,312
|
|
|
8/16/2016
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.50
|
15.80
|
15.84
|
9.09
|
3,434,440
|
|
|
8/15/2016
|
+0.90 / +6.00%
|
15.20
|
15.90
|
15.00
|
15.90
|
15.45
|
9.15
|
3,787,313
|
|
|
8/12/2016
|
+0.10 / +0.67%
|
15.00
|
15.60
|
14.70
|
15.00
|
15.17
|
8.63
|
4,029,868
|
|
|
8/11/2016
|
+0.60 / +4.20%
|
14.50
|
15.10
|
14.20
|
14.90
|
14.64
|
8.57
|
4,060,127
|
|
|
8/10/2016
|
+0.70 / +5.15%
|
13.60
|
14.30
|
13.40
|
14.30
|
13.85
|
8.23
|
3,357,606
|
|
|
8/9/2016
|
+0.10 / +0.74%
|
13.50
|
13.90
|
13.50
|
13.60
|
13.69
|
7.82
|
1,378,309
|
|
|
8/8/2016
|
+0.20 / +1.50%
|
13.30
|
13.60
|
13.20
|
13.50
|
13.36
|
7.77
|
1,242,200
|
|
|
8/5/2016
|
+0.10 / +0.76%
|
13.20
|
13.50
|
12.60
|
13.30
|
12.91
|
7.65
|
3,391,687
|
|
|
8/4/2016
|
-0.70 / -5.04%
|
14.00
|
15.20
|
13.00
|
13.20
|
13.83
|
7.59
|
2,718,765
|
|
|
8/3/2016
|
-0.30 / -2.11%
|
14.20
|
14.40
|
13.80
|
13.90
|
14.08
|
8.00
|
1,822,091
|
|
|
8/2/2016
|
-0.80 / -5.33%
|
14.90
|
14.90
|
14.10
|
14.20
|
14.42
|
8.17
|
2,200,921
|
|
|
8/1/2016
|
+0.10 / +0.67%
|
15.00
|
16.10
|
14.70
|
15.00
|
14.95
|
8.63
|
1,709,461
|
|
|
7/29/2016
|
+0.30 / +2.05%
|
14.60
|
15.40
|
14.50
|
14.90
|
14.92
|
8.57
|
2,889,924
|
|
|
7/28/2016
|
-0.20 / -1.35%
|
14.90
|
15.20
|
14.60
|
14.60
|
14.86
|
8.40
|
1,705,488
|
|
|
7/27/2016
|
+0.10 / +0.68%
|
14.60
|
15.30
|
14.60
|
14.80
|
15.01
|
8.51
|
2,815,830
|
|
|
7/26/2016
|
-0.30 / -2.00%
|
14.80
|
14.90
|
14.40
|
14.70
|
14.66
|
8.46
|
1,593,245
|
|
|
7/25/2016
|
-0.90 / -5.66%
|
16.20
|
16.20
|
15.00
|
15.00
|
15.67
|
8.63
|
1,640,592
|
|
|
7/22/2016
|
+1.20 / +8.16%
|
14.70
|
15.90
|
13.70
|
15.90
|
14.70
|
9.15
|
4,778,538
|
|
|
7/21/2016
|
-0.30 / -2.00%
|
15.00
|
15.50
|
14.50
|
14.70
|
14.91
|
8.46
|
3,436,873
|
|
|
7/20/2016
|
-1.50 / -9.09%
|
16.30
|
16.30
|
15.00
|
15.00
|
15.57
|
8.63
|
5,207,322
|
|
|
7/19/2016
|
-0.80 / -4.62%
|
17.30
|
17.70
|
15.90
|
16.50
|
16.67
|
9.49
|
5,407,565
|
|
|
7/18/2016
|
+1.00 / +6.13%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.02
|
9.95
|
2,488,699
|
|
|
7/15/2016
|
+0.20 / +1.24%
|
16.10
|
16.80
|
15.60
|
16.30
|
16.20
|
9.38
|
4,185,323
|
|
|
7/14/2016
|
-1.60 / -9.04%
|
18.00
|
18.00
|
16.10
|
16.10
|
17.22
|
9.26
|
3,997,818
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|