|
|
Closing price on 1/5/2018
|
|
| Open |
23.00 |
| High |
23.20 |
| Low |
22.50 |
| Volume |
2,004,231 |
| Split-adjusted Price |
14.05 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
-0.50 / -2.16%
|
23.00
|
23.20
|
22.50
|
22.60
|
22.82
|
14.05
|
2,004,231
|
|
|
1/4/2018
|
-0.20 / -0.86%
|
23.50
|
23.70
|
23.10
|
23.10
|
23.30
|
14.36
|
1,945,532
|
|
|
1/3/2018
|
+1.20 / +5.43%
|
22.30
|
23.40
|
22.30
|
23.30
|
22.85
|
14.48
|
4,618,701
|
|
|
1/2/2018
|
+0.30 / +1.38%
|
22.00
|
22.20
|
21.80
|
22.10
|
22.05
|
13.74
|
2,107,587
|
|
|
12/29/2017
|
+0.40 / +1.87%
|
21.50
|
22.20
|
21.50
|
21.80
|
21.94
|
13.55
|
1,551,913
|
|
|
12/28/2017
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.10
|
21.40
|
21.32
|
13.30
|
1,093,535
|
|
|
12/27/2017
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.00
|
21.40
|
21.21
|
13.30
|
965,342
|
|
|
12/26/2017
|
+0.10 / +0.47%
|
21.00
|
22.00
|
21.00
|
21.60
|
21.64
|
12.93
|
2,844,380
|
|
|
12/25/2017
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.20
|
21.50
|
21.55
|
12.87
|
1,612,305
|
|
|
12/22/2017
|
-0.80 / -3.51%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.40
|
13.17
|
1,863,624
|
|
|
12/21/2017
|
-0.60 / -2.56%
|
23.50
|
23.60
|
22.80
|
22.80
|
23.15
|
13.65
|
1,559,289
|
|
|
12/20/2017
|
+0.40 / +1.74%
|
23.00
|
23.50
|
22.90
|
23.40
|
23.21
|
14.01
|
1,337,568
|
|
|
12/19/2017
|
+0.10 / +0.44%
|
23.00
|
23.30
|
23.00
|
23.00
|
23.14
|
13.77
|
1,592,284
|
|
|
12/18/2017
|
-0.40 / -1.72%
|
23.50
|
23.60
|
22.80
|
22.90
|
23.07
|
13.71
|
2,806,386
|
|
|
12/15/2017
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.30
|
23.30
|
23.48
|
13.95
|
3,255,130
|
|
|
12/14/2017
|
-0.20 / -0.85%
|
23.40
|
23.50
|
22.90
|
23.20
|
23.23
|
13.89
|
1,050,299
|
|
|
12/13/2017
|
+1.10 / +4.93%
|
20.10
|
23.40
|
20.10
|
23.40
|
23.02
|
14.01
|
2,559,624
|
|
|
12/12/2017
|
-0.40 / -1.76%
|
20.50
|
23.30
|
20.50
|
22.30
|
22.23
|
13.35
|
4,259,532
|
|
|
12/11/2017
|
-2.10 / -8.47%
|
22.40
|
23.40
|
22.40
|
22.70
|
22.72
|
13.59
|
6,491,353
|
|
|
12/8/2017
|
-2.70 / -9.82%
|
24.80
|
25.30
|
24.80
|
24.80
|
24.85
|
14.84
|
3,169,011
|
|
|
12/7/2017
|
-0.50 / -1.79%
|
28.20
|
28.70
|
27.00
|
27.50
|
28.06
|
16.46
|
2,700,440
|
|
|
12/6/2017
|
+0.30 / +1.08%
|
27.70
|
28.20
|
27.10
|
28.00
|
27.64
|
16.76
|
2,373,498
|
|
|
12/5/2017
|
-1.00 / -3.48%
|
28.70
|
29.00
|
27.70
|
27.70
|
28.36
|
16.58
|
3,046,950
|
|
|
12/4/2017
|
-0.10 / -0.35%
|
28.70
|
29.40
|
28.60
|
28.70
|
28.97
|
17.18
|
2,155,003
|
|
|
12/1/2017
|
+0.30 / +1.05%
|
28.60
|
28.80
|
27.70
|
28.80
|
28.34
|
17.24
|
3,153,581
|
|
|
11/30/2017
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.10
|
28.50
|
28.50
|
17.06
|
2,126,910
|
|
|
11/29/2017
|
+2.10 / +7.95%
|
26.50
|
28.50
|
26.50
|
28.50
|
27.82
|
17.06
|
4,133,642
|
|
|
11/28/2017
|
-0.50 / -1.86%
|
27.00
|
27.00
|
26.10
|
26.40
|
26.43
|
15.80
|
5,629,965
|
|
|
11/27/2017
|
+0.20 / +0.75%
|
26.60
|
27.20
|
26.50
|
26.90
|
26.80
|
16.10
|
2,476,728
|
|
|
11/24/2017
|
+0.20 / +0.75%
|
26.60
|
26.90
|
26.20
|
26.70
|
26.50
|
15.98
|
2,022,694
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|