|
|
Closing price on 2/7/2017
|
|
| Open |
14.30 |
| High |
15.30 |
| Low |
14.20 |
| Volume |
5,465,950 |
| Split-adjusted Price |
8.57 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2017
|
+0.70 / +4.93%
|
14.30
|
15.30
|
14.20
|
14.90
|
14.85
|
8.57
|
5,465,950
|
|
|
2/6/2017
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.08
|
8.17
|
1,382,725
|
|
|
2/3/2017
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.96
|
8.00
|
962,305
|
|
|
2/2/2017
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.00
|
8.11
|
1,186,006
|
|
|
1/25/2017
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.94
|
8.05
|
468,162
|
|
|
1/24/2017
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.77
|
7.94
|
414,950
|
|
|
1/23/2017
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.60
|
13.80
|
13.76
|
7.94
|
708,397
|
|
|
1/20/2017
|
+0.30 / +2.21%
|
13.60
|
14.00
|
13.60
|
13.90
|
13.83
|
8.00
|
995,520
|
|
|
1/19/2017
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.61
|
7.82
|
584,322
|
|
|
1/18/2017
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.75
|
7.88
|
832,300
|
|
|
1/17/2017
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.86
|
7.94
|
1,148,558
|
|
|
1/16/2017
|
-0.20 / -1.42%
|
14.00
|
14.30
|
13.90
|
13.90
|
14.12
|
8.00
|
1,978,521
|
|
|
1/13/2017
|
-0.20 / -1.40%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.30
|
8.11
|
785,813
|
|
|
1/12/2017
|
-0.30 / -2.05%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.44
|
8.23
|
629,207
|
|
|
1/11/2017
|
+0.20 / +1.39%
|
14.40
|
14.70
|
14.40
|
14.60
|
14.54
|
8.40
|
1,531,230
|
|
|
1/10/2017
|
+0.30 / +2.13%
|
14.10
|
14.50
|
14.00
|
14.40
|
14.22
|
8.28
|
2,054,601
|
|
|
1/9/2017
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.13
|
8.11
|
1,022,364
|
|
|
1/6/2017
|
-0.30 / -2.10%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.22
|
8.05
|
899,517
|
|
|
1/5/2017
|
+0.30 / +2.14%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.21
|
8.23
|
2,464,567
|
|
|
1/4/2017
|
+0.40 / +2.94%
|
13.60
|
14.20
|
13.60
|
14.00
|
13.95
|
8.05
|
2,535,494
|
|
|
1/3/2017
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.61
|
7.82
|
765,140
|
|
|
12/30/2016
|
-0.20 / -1.46%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.58
|
7.77
|
804,420
|
|
|
12/29/2016
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.60
|
13.70
|
13.67
|
7.88
|
436,420
|
|
|
12/28/2016
|
-0.10 / -0.73%
|
13.70
|
13.90
|
13.60
|
13.60
|
13.74
|
7.82
|
563,880
|
|
|
12/27/2016
|
+0.10 / +0.74%
|
13.50
|
14.00
|
13.40
|
13.70
|
13.68
|
7.88
|
870,850
|
|
|
12/26/2016
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.49
|
7.82
|
630,256
|
|
|
12/23/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.41
|
7.77
|
1,454,310
|
|
|
12/22/2016
|
-0.30 / -2.17%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.71
|
7.77
|
1,215,300
|
|
|
12/21/2016
|
-0.10 / -0.72%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.90
|
7.94
|
1,078,751
|
|
|
12/20/2016
|
-0.30 / -2.11%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.07
|
8.00
|
1,152,257
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|