|
|
Closing price on 1/29/2018
|
|
| Open |
24.40 |
| High |
24.90 |
| Low |
24.20 |
| Volume |
2,069,690 |
| Split-adjusted Price |
15.17 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
+0.20 / +0.83%
|
24.40
|
24.90
|
24.20
|
24.40
|
24.55
|
15.17
|
2,069,690
|
|
|
1/26/2018
|
-0.20 / -0.82%
|
24.40
|
24.80
|
24.20
|
24.20
|
24.38
|
15.04
|
2,044,557
|
|
|
1/25/2018
|
-0.30 / -1.21%
|
24.80
|
25.20
|
24.20
|
24.40
|
24.63
|
15.17
|
3,264,002
|
|
|
1/24/2018
|
-0.20 / -0.80%
|
25.00
|
25.30
|
24.70
|
24.70
|
24.92
|
15.35
|
2,965,752
|
|
|
1/23/2018
|
+0.50 / +2.05%
|
24.60
|
25.40
|
24.60
|
24.90
|
24.99
|
15.48
|
3,225,793
|
|
|
1/22/2018
|
+0.60 / +2.52%
|
23.90
|
24.80
|
23.90
|
24.40
|
24.40
|
15.17
|
3,350,658
|
|
|
1/19/2018
|
+0.50 / +2.15%
|
23.30
|
24.50
|
23.30
|
23.80
|
24.14
|
14.79
|
6,828,085
|
|
|
1/18/2018
|
+0.30 / +1.30%
|
23.20
|
23.50
|
22.90
|
23.30
|
23.18
|
14.48
|
1,752,115
|
|
|
1/17/2018
|
+0.10 / +0.44%
|
23.00
|
24.00
|
22.90
|
23.00
|
23.24
|
14.30
|
2,758,276
|
|
|
1/16/2018
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.60
|
22.90
|
22.87
|
14.23
|
1,326,904
|
|
|
1/15/2018
|
+0.10 / +0.44%
|
23.00
|
23.30
|
22.50
|
22.90
|
22.86
|
14.23
|
1,626,962
|
|
|
1/12/2018
|
-0.80 / -3.39%
|
23.70
|
23.70
|
22.80
|
22.80
|
23.15
|
14.17
|
2,540,008
|
|
|
1/11/2018
|
-0.20 / -0.84%
|
23.80
|
24.00
|
23.50
|
23.60
|
23.65
|
14.67
|
1,903,988
|
|
|
1/10/2018
|
+0.30 / +1.28%
|
23.50
|
24.30
|
23.40
|
23.80
|
23.80
|
14.79
|
2,738,666
|
|
|
1/9/2018
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.20
|
23.50
|
23.55
|
14.61
|
2,558,630
|
|
|
1/8/2018
|
+0.90 / +3.98%
|
22.50
|
23.50
|
22.30
|
23.50
|
23.00
|
14.61
|
2,704,361
|
|
|
1/5/2018
|
-0.50 / -2.16%
|
23.00
|
23.20
|
22.50
|
22.60
|
22.82
|
14.05
|
2,004,231
|
|
|
1/4/2018
|
-0.20 / -0.86%
|
23.50
|
23.70
|
23.10
|
23.10
|
23.30
|
14.36
|
1,945,532
|
|
|
1/3/2018
|
+1.20 / +5.43%
|
22.30
|
23.40
|
22.30
|
23.30
|
22.85
|
14.48
|
4,618,701
|
|
|
1/2/2018
|
+0.30 / +1.38%
|
22.00
|
22.20
|
21.80
|
22.10
|
22.05
|
13.74
|
2,107,587
|
|
|
12/29/2017
|
+0.40 / +1.87%
|
21.50
|
22.20
|
21.50
|
21.80
|
21.94
|
13.55
|
1,551,913
|
|
|
12/28/2017
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.10
|
21.40
|
21.32
|
13.30
|
1,093,535
|
|
|
12/27/2017
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.00
|
21.40
|
21.21
|
13.30
|
965,342
|
|
|
12/26/2017
|
+0.10 / +0.47%
|
21.00
|
22.00
|
21.00
|
21.60
|
21.64
|
12.93
|
2,844,380
|
|
|
12/25/2017
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.20
|
21.50
|
21.55
|
12.87
|
1,612,305
|
|
|
12/22/2017
|
-0.80 / -3.51%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.40
|
13.17
|
1,863,624
|
|
|
12/21/2017
|
-0.60 / -2.56%
|
23.50
|
23.60
|
22.80
|
22.80
|
23.15
|
13.65
|
1,559,289
|
|
|
12/20/2017
|
+0.40 / +1.74%
|
23.00
|
23.50
|
22.90
|
23.40
|
23.21
|
14.01
|
1,337,568
|
|
|
12/19/2017
|
+0.10 / +0.44%
|
23.00
|
23.30
|
23.00
|
23.00
|
23.14
|
13.77
|
1,592,284
|
|
|
12/18/2017
|
-0.40 / -1.72%
|
23.50
|
23.60
|
22.80
|
22.90
|
23.07
|
13.71
|
2,806,386
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|