|
Closing price on 7/6/2018
|
|
| Open |
15.70 |
| High |
16.10 |
| Low |
15.40 |
| Volume |
404,700 |
| Split-adjusted Price |
10.01 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2018
|
+0.20 / +1.26%
|
15.70
|
16.10
|
15.40
|
16.10
|
15.78
|
10.01
|
404,700
|
|
|
7/5/2018
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.70
|
15.90
|
15.88
|
9.88
|
1,043,100
|
|
|
7/4/2018
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.40
|
15.90
|
15.72
|
9.88
|
499,360
|
|
|
7/3/2018
|
-0.20 / -1.25%
|
15.90
|
16.20
|
15.50
|
15.80
|
15.88
|
9.82
|
1,399,300
|
|
|
7/2/2018
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.20
|
16.00
|
15.88
|
9.95
|
533,700
|
|
|
6/29/2018
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.39
|
10.26
|
409,700
|
|
|
6/28/2018
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.30
|
16.70
|
16.55
|
10.38
|
472,400
|
|
|
6/27/2018
|
-0.20 / -1.18%
|
16.80
|
17.10
|
16.70
|
16.80
|
16.89
|
10.44
|
414,200
|
|
|
6/26/2018
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.81
|
10.57
|
330,929
|
|
|
6/25/2018
|
+0.30 / +1.79%
|
16.90
|
17.20
|
16.90
|
17.10
|
17.02
|
10.63
|
409,100
|
|
|
6/22/2018
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.40
|
16.80
|
16.61
|
10.44
|
536,500
|
|
|
6/21/2018
|
-0.80 / -4.62%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.76
|
10.26
|
506,200
|
|
|
6/20/2018
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
16.98
|
10.75
|
1,023,300
|
|
|
6/19/2018
|
-0.70 / -4.07%
|
17.30
|
17.30
|
16.10
|
16.50
|
16.63
|
10.26
|
848,200
|
|
|
6/18/2018
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.20
|
17.32
|
10.69
|
539,400
|
|
|
6/15/2018
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.20
|
17.20
|
17.24
|
10.69
|
1,521,500
|
|
|
6/14/2018
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.37
|
10.69
|
469,700
|
|
|
6/13/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.47
|
10.82
|
206,200
|
|
|
6/12/2018
|
-0.50 / -2.79%
|
17.90
|
17.90
|
17.30
|
17.40
|
17.52
|
10.82
|
819,000
|
|
|
6/11/2018
|
-0.70 / -3.76%
|
18.60
|
18.60
|
17.90
|
17.90
|
18.08
|
11.13
|
1,047,700
|
|
|
6/8/2018
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.40
|
18.60
|
18.51
|
11.56
|
581,100
|
|
|
6/7/2018
|
-0.30 / -1.60%
|
19.00
|
19.00
|
18.40
|
18.50
|
18.58
|
11.50
|
648,800
|
|
|
6/6/2018
|
+0.40 / +2.17%
|
18.40
|
19.00
|
18.30
|
18.80
|
18.71
|
11.69
|
944,200
|
|
|
6/5/2018
|
+0.10 / +0.55%
|
17.50
|
19.00
|
17.50
|
18.40
|
18.67
|
11.44
|
728,900
|
|
|
6/4/2018
|
+0.30 / +1.67%
|
18.10
|
18.50
|
18.00
|
18.30
|
18.28
|
11.37
|
603,700
|
|
|
6/1/2018
|
+0.20 / +1.12%
|
17.80
|
18.40
|
17.80
|
18.00
|
18.14
|
11.19
|
595,400
|
|
|
5/31/2018
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.61
|
11.06
|
375,600
|
|
|
5/30/2018
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.57
|
10.94
|
496,400
|
|
|
5/29/2018
|
+0.80 / +4.71%
|
17.00
|
18.00
|
16.90
|
17.80
|
17.37
|
11.06
|
776,904
|
|
|
5/28/2018
|
-0.30 / -1.73%
|
17.20
|
17.30
|
16.80
|
17.00
|
17.01
|
10.57
|
1,391,600
|
|
|