|
|
Closing price on 5/30/2017
|
|
| Open |
19.00 |
| High |
19.30 |
| Low |
18.30 |
| Volume |
2,637,660 |
| Split-adjusted Price |
10.59 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
-0.50 / -2.65%
|
19.00
|
19.30
|
18.30
|
18.40
|
18.79
|
10.59
|
2,637,660
|
|
|
5/29/2017
|
+0.60 / +3.28%
|
18.50
|
19.50
|
18.50
|
18.90
|
19.01
|
10.87
|
3,998,481
|
|
|
5/26/2017
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.20
|
18.30
|
18.29
|
10.53
|
1,459,508
|
|
|
5/25/2017
|
+0.40 / +2.23%
|
18.00
|
18.60
|
17.90
|
18.30
|
18.33
|
10.53
|
2,646,172
|
|
|
5/24/2017
|
+0.10 / +0.56%
|
16.10
|
18.10
|
16.10
|
17.90
|
17.86
|
10.30
|
2,520,215
|
|
|
5/23/2017
|
-0.30 / -1.66%
|
18.10
|
18.30
|
17.60
|
17.80
|
17.99
|
10.24
|
4,199,238
|
|
|
5/22/2017
|
-0.20 / -1.09%
|
18.30
|
19.20
|
18.10
|
18.10
|
18.63
|
10.41
|
4,368,725
|
|
|
5/19/2017
|
0.00 / 0.00%
|
18.30
|
18.80
|
17.80
|
18.30
|
18.26
|
10.53
|
3,981,824
|
|
|
5/18/2017
|
-0.40 / -2.14%
|
20.50
|
20.50
|
18.30
|
18.30
|
18.65
|
10.53
|
4,517,436
|
|
|
5/17/2017
|
+1.50 / +8.72%
|
17.20
|
18.90
|
17.20
|
18.70
|
18.07
|
10.76
|
6,199,440
|
|
|
5/16/2017
|
-0.10 / -0.58%
|
17.70
|
18.30
|
17.20
|
17.20
|
17.83
|
9.90
|
4,738,535
|
|
|
5/15/2017
|
+1.50 / +9.49%
|
16.00
|
17.30
|
15.90
|
17.30
|
16.78
|
9.95
|
7,484,847
|
|
|
5/12/2017
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.74
|
9.09
|
1,489,745
|
|
|
5/11/2017
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.74
|
8.97
|
1,815,160
|
|
|
5/10/2017
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.70
|
15.80
|
16.00
|
9.09
|
2,216,687
|
|
|
5/9/2017
|
+0.20 / +1.27%
|
15.70
|
16.20
|
15.70
|
15.90
|
15.97
|
9.15
|
2,444,583
|
|
|
5/8/2017
|
+0.40 / +2.61%
|
15.40
|
15.70
|
15.30
|
15.70
|
15.51
|
9.03
|
1,594,040
|
|
|
5/5/2017
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.38
|
8.80
|
1,176,753
|
|
|
5/4/2017
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.69
|
8.92
|
1,600,515
|
|
|
5/3/2017
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.40
|
15.60
|
15.70
|
8.97
|
935,054
|
|
|
4/28/2017
|
+0.30 / +1.95%
|
15.20
|
15.90
|
15.20
|
15.70
|
15.40
|
9.03
|
2,679,837
|
|
|
4/27/2017
|
+0.60 / +4.05%
|
14.80
|
15.40
|
14.70
|
15.40
|
14.80
|
8.86
|
2,131,642
|
|
|
4/26/2017
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.50
|
8.51
|
1,124,974
|
|
|
4/25/2017
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.51
|
8.34
|
1,234,767
|
|
|
4/24/2017
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.76
|
8.40
|
969,960
|
|
|
4/21/2017
|
+0.20 / +1.37%
|
14.70
|
15.00
|
14.60
|
14.80
|
14.83
|
8.51
|
1,423,977
|
|
|
4/20/2017
|
-0.50 / -3.31%
|
15.10
|
15.20
|
14.60
|
14.60
|
15.10
|
8.40
|
1,751,800
|
|
|
4/19/2017
|
+0.10 / +0.67%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.00
|
8.69
|
1,338,060
|
|
|
4/18/2017
|
+0.10 / +0.67%
|
14.80
|
15.20
|
14.70
|
15.00
|
14.91
|
8.63
|
2,072,415
|
|
|
4/17/2017
|
-0.30 / -1.97%
|
15.30
|
15.40
|
14.90
|
14.90
|
15.13
|
8.57
|
1,774,647
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|