|
|
Closing price on 10/5/2016
|
|
| Open |
15.80 |
| High |
16.10 |
| Low |
15.80 |
| Volume |
673,119 |
| Split-adjusted Price |
9.15 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/22/2016
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.23
|
9.32
|
1,410,193
|
|
|
9/21/2016
|
-0.20 / -1.22%
|
16.60
|
16.60
|
16.00
|
16.20
|
16.30
|
9.32
|
1,021,475
|
|
|
9/20/2016
|
+0.80 / +5.13%
|
15.60
|
16.40
|
15.30
|
16.40
|
15.65
|
9.44
|
2,987,322
|
|
|
9/19/2016
|
-1.10 / -6.59%
|
16.60
|
16.70
|
15.60
|
15.60
|
16.06
|
8.97
|
3,403,579
|
|
|
9/16/2016
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.62
|
9.61
|
7,284,400
|
|
|
9/15/2016
|
-0.40 / -2.33%
|
17.20
|
17.40
|
16.80
|
16.80
|
17.12
|
9.67
|
1,033,038
|
|
|
9/14/2016
|
-0.10 / -0.58%
|
17.30
|
17.50
|
16.80
|
17.20
|
17.20
|
9.90
|
1,416,946
|
|
|
9/13/2016
|
+0.10 / +0.58%
|
17.20
|
17.60
|
17.00
|
17.30
|
17.23
|
9.95
|
2,350,875
|
|
|
9/12/2016
|
+1.20 / +7.50%
|
17.20
|
17.20
|
16.60
|
17.20
|
16.81
|
9.90
|
4,433,002
|
|
|
9/9/2016
|
-0.30 / -1.84%
|
16.30
|
16.40
|
15.60
|
16.00
|
16.07
|
9.21
|
2,328,139
|
|
|
9/8/2016
|
-0.10 / -0.61%
|
16.60
|
16.70
|
16.20
|
16.30
|
16.37
|
9.38
|
1,637,670
|
|
|
9/7/2016
|
+0.40 / +2.50%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.00
|
9.44
|
1,470,152
|
|
|
9/6/2016
|
-0.80 / -4.76%
|
16.80
|
17.00
|
16.00
|
16.00
|
16.47
|
9.21
|
3,226,851
|
|
|
9/5/2016
|
+0.20 / +1.20%
|
16.70
|
17.30
|
16.00
|
16.80
|
16.98
|
9.67
|
2,253,210
|
|
|
9/1/2016
|
+0.30 / +1.84%
|
16.50
|
16.80
|
14.70
|
16.60
|
16.28
|
9.55
|
3,497,545
|
|
|
8/31/2016
|
+0.90 / +5.84%
|
15.60
|
16.40
|
15.40
|
16.30
|
16.13
|
9.38
|
4,285,536
|
|
|
8/30/2016
|
+0.30 / +1.99%
|
15.10
|
16.00
|
15.00
|
15.40
|
15.30
|
8.86
|
1,459,021
|
|
|
8/29/2016
|
-0.20 / -1.31%
|
15.60
|
15.80
|
15.10
|
15.10
|
15.52
|
8.69
|
2,966,850
|
|
|
8/26/2016
|
+0.60 / +4.08%
|
14.60
|
15.60
|
14.60
|
15.30
|
15.21
|
8.80
|
3,167,108
|
|
|
8/25/2016
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.50
|
14.70
|
14.68
|
8.46
|
1,112,622
|
|
|
8/24/2016
|
+0.10 / +0.68%
|
14.90
|
15.10
|
14.80
|
14.80
|
14.87
|
8.51
|
1,098,405
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|