|
|
Closing price on 8/16/2017
|
|
| Open |
20.30 |
| High |
20.40 |
| Low |
20.00 |
| Volume |
1,050,552 |
| Split-adjusted Price |
12.15 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2017
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.00
|
20.30
|
20.16
|
12.15
|
1,050,552
|
|
|
8/15/2017
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.20
|
20.30
|
20.32
|
12.15
|
660,873
|
|
|
8/14/2017
|
+0.30 / +1.49%
|
20.30
|
20.50
|
20.10
|
20.50
|
20.31
|
12.27
|
769,494
|
|
|
8/11/2017
|
+0.10 / +0.50%
|
20.30
|
20.40
|
19.90
|
20.20
|
20.15
|
12.09
|
783,448
|
|
|
8/10/2017
|
-0.20 / -0.99%
|
20.00
|
20.30
|
19.90
|
20.10
|
20.05
|
12.03
|
1,936,930
|
|
|
8/9/2017
|
-0.70 / -3.33%
|
20.80
|
21.00
|
20.00
|
20.30
|
20.48
|
12.15
|
2,640,588
|
|
|
8/8/2017
|
-0.30 / -1.41%
|
21.40
|
21.40
|
20.80
|
21.00
|
21.03
|
12.57
|
1,280,520
|
|
|
8/7/2017
|
+0.70 / +3.40%
|
20.70
|
21.60
|
20.70
|
21.30
|
21.24
|
12.75
|
2,743,328
|
|
|
8/4/2017
|
+0.50 / +2.49%
|
20.10
|
20.80
|
20.10
|
20.60
|
20.56
|
12.33
|
2,201,450
|
|
|
8/3/2017
|
-0.10 / -0.50%
|
20.10
|
20.40
|
20.00
|
20.10
|
20.22
|
12.03
|
769,393
|
|
|
8/2/2017
|
-0.20 / -0.98%
|
20.30
|
20.50
|
19.90
|
20.20
|
20.15
|
12.09
|
1,482,547
|
|
|
8/1/2017
|
+0.40 / +2.00%
|
20.40
|
20.60
|
20.10
|
20.40
|
20.38
|
12.21
|
1,488,164
|
|
|
7/31/2017
|
0.00 / 0.00%
|
20.30
|
20.40
|
19.80
|
20.00
|
20.17
|
11.97
|
1,168,967
|
|
|
7/28/2017
|
+0.30 / +1.52%
|
19.70
|
20.50
|
19.60
|
20.00
|
20.07
|
11.97
|
1,614,309
|
|
|
7/27/2017
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.69
|
11.79
|
1,253,402
|
|
|
7/26/2017
|
+0.70 / +3.66%
|
19.10
|
19.80
|
19.10
|
19.80
|
19.48
|
11.85
|
1,316,686
|
|
|
7/25/2017
|
+0.50 / +2.69%
|
18.80
|
19.10
|
18.60
|
19.10
|
18.87
|
11.43
|
688,577
|
|
|
7/24/2017
|
-0.30 / -1.59%
|
18.90
|
18.90
|
18.30
|
18.60
|
18.53
|
11.13
|
1,402,743
|
|
|
7/21/2017
|
-0.60 / -3.08%
|
19.60
|
19.60
|
18.80
|
18.90
|
19.12
|
11.31
|
1,138,841
|
|
|
7/20/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.10
|
19.50
|
19.32
|
11.67
|
831,376
|
|
|
7/19/2017
|
-0.30 / -1.52%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.65
|
11.67
|
921,431
|
|
|
7/18/2017
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.10
|
19.80
|
19.32
|
11.85
|
1,710,447
|
|
|
7/17/2017
|
-1.00 / -4.88%
|
20.50
|
20.70
|
19.50
|
19.50
|
19.98
|
11.67
|
2,403,972
|
|
|
7/14/2017
|
+0.30 / +1.49%
|
20.30
|
20.70
|
20.10
|
20.50
|
20.46
|
12.27
|
1,638,042
|
|
|
7/13/2017
|
+0.10 / +0.50%
|
20.10
|
20.50
|
20.00
|
20.20
|
20.30
|
12.09
|
1,306,300
|
|
|
7/12/2017
|
0.00 / 0.00%
|
20.20
|
20.40
|
19.90
|
20.10
|
20.05
|
12.03
|
637,985
|
|
|
7/11/2017
|
-0.50 / -2.43%
|
19.90
|
20.10
|
19.30
|
20.10
|
19.75
|
12.03
|
1,479,880
|
|
|
7/10/2017
|
-0.60 / -2.83%
|
21.20
|
21.50
|
20.20
|
20.60
|
20.92
|
11.85
|
3,880,570
|
|
|
7/7/2017
|
-0.50 / -2.30%
|
21.90
|
22.20
|
21.20
|
21.20
|
21.80
|
12.20
|
3,233,610
|
|
|
7/6/2017
|
+0.20 / +0.93%
|
21.60
|
21.70
|
21.30
|
21.70
|
21.48
|
12.48
|
1,345,902
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|