|
|
Closing price on 10/30/2017
|
|
| Open |
21.70 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
2,664,576 |
| Split-adjusted Price |
12.87 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.50
|
21.50
|
21.75
|
12.87
|
2,664,576
|
|
|
10/27/2017
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.30
|
21.50
|
21.50
|
12.87
|
1,865,124
|
|
|
10/26/2017
|
+0.20 / +0.94%
|
21.50
|
21.90
|
21.40
|
21.50
|
21.66
|
12.87
|
2,805,070
|
|
|
10/25/2017
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.30
|
21.30
|
21.34
|
12.75
|
892,751
|
|
|
10/24/2017
|
+0.20 / +0.95%
|
21.20
|
21.30
|
21.00
|
21.30
|
21.15
|
12.75
|
2,501,957
|
|
|
10/23/2017
|
-1.30 / -5.80%
|
22.90
|
23.00
|
21.10
|
21.10
|
22.07
|
12.63
|
4,723,591
|
|
|
10/20/2017
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.30
|
22.40
|
22.57
|
13.41
|
1,463,885
|
|
|
10/19/2017
|
+0.10 / +0.45%
|
22.30
|
22.60
|
22.20
|
22.40
|
22.42
|
13.41
|
1,239,014
|
|
|
10/18/2017
|
-0.30 / -1.33%
|
22.60
|
22.80
|
22.30
|
22.30
|
22.46
|
13.35
|
2,443,821
|
|
|
10/17/2017
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.50
|
22.60
|
22.61
|
13.53
|
1,488,740
|
|
|
10/16/2017
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.30
|
22.70
|
22.56
|
13.59
|
2,017,892
|
|
|
10/13/2017
|
+1.10 / +5.14%
|
21.40
|
22.60
|
21.40
|
22.50
|
22.03
|
13.47
|
4,475,854
|
|
|
10/12/2017
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.20
|
21.40
|
21.31
|
12.81
|
1,166,980
|
|
|
10/11/2017
|
-0.10 / -0.47%
|
21.40
|
21.70
|
21.30
|
21.30
|
21.49
|
12.75
|
2,043,812
|
|
|
10/10/2017
|
+0.30 / +1.42%
|
21.10
|
21.40
|
21.10
|
21.40
|
21.21
|
12.81
|
1,402,275
|
|
|
10/9/2017
|
+0.30 / +1.44%
|
20.80
|
21.40
|
20.80
|
21.10
|
21.21
|
12.63
|
2,278,079
|
|
|
10/6/2017
|
+0.50 / +2.46%
|
20.30
|
20.80
|
20.30
|
20.80
|
20.62
|
12.45
|
1,518,890
|
|
|
10/5/2017
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.30
|
20.30
|
20.45
|
12.15
|
867,820
|
|
|
10/4/2017
|
+0.40 / +2.00%
|
20.10
|
20.40
|
20.10
|
20.40
|
20.27
|
12.21
|
900,692
|
|
|
10/3/2017
|
-0.50 / -2.44%
|
20.50
|
20.60
|
19.90
|
20.00
|
20.14
|
11.97
|
1,998,272
|
|
|
10/2/2017
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.40
|
20.50
|
20.56
|
12.27
|
707,474
|
|
|
9/29/2017
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.60
|
20.70
|
20.68
|
12.39
|
816,795
|
|
|
9/28/2017
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.76
|
12.39
|
1,059,980
|
|
|
9/27/2017
|
+0.60 / +2.94%
|
20.40
|
21.20
|
20.40
|
21.00
|
20.87
|
12.57
|
2,043,790
|
|
|
9/26/2017
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.38
|
12.21
|
1,203,780
|
|
|
9/25/2017
|
-0.30 / -1.46%
|
20.50
|
20.60
|
20.20
|
20.20
|
20.39
|
12.09
|
1,176,373
|
|
|
9/22/2017
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.66
|
12.27
|
1,041,482
|
|
|
9/21/2017
|
-0.20 / -0.96%
|
21.00
|
21.10
|
20.70
|
20.70
|
20.88
|
12.39
|
1,029,838
|
|
|
9/20/2017
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.70
|
20.90
|
20.82
|
12.51
|
856,815
|
|
|
9/19/2017
|
-0.10 / -0.48%
|
20.90
|
21.20
|
20.80
|
20.80
|
20.97
|
12.45
|
1,498,016
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|