|
Closing price on 8/16/2018
|
|
| Open |
17.50 |
| High |
17.60 |
| Low |
17.30 |
| Volume |
961,800 |
| Split-adjusted Price |
11.09 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2018
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.30
|
17.40
|
17.45
|
11.09
|
961,800
|
|
|
8/15/2018
|
-0.60 / -3.30%
|
18.20
|
18.30
|
17.40
|
17.60
|
17.85
|
11.22
|
801,100
|
|
|
8/14/2018
|
+0.40 / +2.25%
|
17.80
|
18.40
|
17.70
|
18.20
|
17.99
|
11.60
|
1,724,500
|
|
|
8/13/2018
|
+0.50 / +2.89%
|
17.30
|
17.80
|
17.20
|
17.80
|
17.45
|
11.35
|
935,500
|
|
|
8/10/2018
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.10
|
17.30
|
17.38
|
11.03
|
817,200
|
|
|
8/9/2018
|
+0.40 / +2.35%
|
17.40
|
17.80
|
17.20
|
17.40
|
17.48
|
11.09
|
1,385,800
|
|
|
8/8/2018
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.80
|
17.00
|
16.90
|
10.84
|
410,000
|
|
|
8/7/2018
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
10.77
|
282,300
|
|
|
8/6/2018
|
-0.40 / -2.30%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.17
|
10.84
|
484,700
|
|
|
8/3/2018
|
+0.20 / +1.16%
|
17.20
|
17.80
|
17.00
|
17.40
|
17.35
|
11.09
|
754,610
|
|
|
8/2/2018
|
+0.40 / +2.38%
|
16.90
|
17.20
|
16.70
|
17.20
|
16.93
|
10.96
|
838,600
|
|
|
8/1/2018
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.70
|
16.80
|
16.96
|
10.71
|
596,500
|
|
|
7/31/2018
|
-0.40 / -2.33%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.77
|
10.71
|
498,300
|
|
|
7/30/2018
|
+0.50 / +2.99%
|
16.80
|
17.30
|
16.70
|
17.20
|
17.03
|
10.96
|
417,600
|
|
|
7/27/2018
|
-1.20 / -6.70%
|
17.20
|
17.40
|
16.70
|
16.70
|
17.11
|
10.64
|
669,600
|
|
|
7/26/2018
|
+1.60 / +9.82%
|
16.30
|
17.90
|
15.80
|
17.90
|
16.83
|
11.41
|
512,900
|
|
|
7/25/2018
|
-0.30 / -1.81%
|
15.70
|
16.70
|
15.70
|
16.30
|
16.46
|
10.39
|
442,600
|
|
|
7/24/2018
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.10
|
16.60
|
16.41
|
10.58
|
637,700
|
|
|
7/23/2018
|
-0.60 / -3.51%
|
16.90
|
17.10
|
16.50
|
16.50
|
16.82
|
10.52
|
645,600
|
|
|
7/20/2018
|
-0.30 / -1.72%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.08
|
10.90
|
294,200
|
|
|
7/19/2018
|
+0.50 / +2.96%
|
17.00
|
17.40
|
16.60
|
17.40
|
17.01
|
11.09
|
1,218,900
|
|
|
7/18/2018
|
+1.50 / +9.74%
|
15.40
|
16.90
|
15.20
|
16.90
|
15.83
|
10.77
|
3,237,100
|
|
|
7/17/2018
|
+0.30 / +1.99%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.17
|
9.82
|
293,100
|
|
|
7/16/2018
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.10
|
15.21
|
9.63
|
503,100
|
|
|
7/13/2018
|
+0.20 / +1.34%
|
15.00
|
15.10
|
14.70
|
15.10
|
14.94
|
9.63
|
249,300
|
|
|
7/12/2018
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.50
|
14.90
|
14.78
|
9.50
|
168,200
|
|
|
7/11/2018
|
-0.70 / -4.49%
|
15.30
|
15.50
|
14.10
|
14.90
|
14.80
|
9.50
|
625,600
|
|
|
7/10/2018
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.50
|
15.60
|
15.62
|
9.94
|
180,900
|
|
|
7/9/2018
|
-0.10 / -0.64%
|
15.80
|
16.00
|
15.50
|
15.60
|
15.66
|
9.94
|
175,500
|
|
|
7/6/2018
|
+0.20 / +1.26%
|
15.70
|
16.10
|
15.40
|
16.10
|
15.78
|
10.01
|
404,700
|
|
|