|
|
Closing price on 12/1/2016
|
|
| Open |
15.30 |
| High |
16.10 |
| Low |
15.20 |
| Volume |
1,627,651 |
| Split-adjusted Price |
8.92 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2016
|
+0.20 / +1.31%
|
15.30
|
16.10
|
15.20
|
15.50
|
15.59
|
8.92
|
1,627,651
|
|
|
11/30/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.35
|
8.80
|
1,047,818
|
|
|
11/29/2016
|
-0.20 / -1.28%
|
14.10
|
15.70
|
14.10
|
15.40
|
15.51
|
8.86
|
1,109,650
|
|
|
11/28/2016
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.40
|
15.60
|
15.70
|
8.97
|
2,568,327
|
|
|
11/25/2016
|
-0.30 / -1.88%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.90
|
9.03
|
1,301,390
|
|
|
11/24/2016
|
-0.10 / -0.62%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.06
|
9.21
|
1,374,357
|
|
|
11/23/2016
|
-0.60 / -3.59%
|
16.90
|
16.90
|
16.10
|
16.10
|
16.51
|
9.26
|
2,433,562
|
|
|
11/22/2016
|
+0.60 / +3.73%
|
16.10
|
16.80
|
16.10
|
16.70
|
16.48
|
9.61
|
2,395,877
|
|
|
11/21/2016
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.10
|
9.26
|
1,160,406
|
|
|
11/18/2016
|
+0.70 / +4.55%
|
15.50
|
16.40
|
15.50
|
16.10
|
16.11
|
9.26
|
4,104,740
|
|
|
11/17/2016
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.70
|
8.86
|
1,322,832
|
|
|
11/16/2016
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.20
|
15.70
|
15.48
|
9.03
|
1,698,160
|
|
|
11/15/2016
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.24
|
8.80
|
804,097
|
|
|
11/14/2016
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.40
|
8.80
|
926,880
|
|
|
11/11/2016
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.60
|
8.86
|
711,086
|
|
|
11/10/2016
|
+0.10 / +0.64%
|
15.70
|
16.10
|
15.60
|
15.70
|
15.74
|
9.03
|
953,497
|
|
|
11/9/2016
|
-0.20 / -1.27%
|
15.70
|
15.80
|
14.50
|
15.60
|
15.23
|
8.97
|
2,289,051
|
|
|
11/8/2016
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.73
|
9.09
|
570,519
|
|
|
11/7/2016
|
+0.50 / +3.27%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.61
|
9.09
|
716,766
|
|
|
11/4/2016
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.37
|
8.80
|
1,262,139
|
|
|
11/3/2016
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.43
|
8.92
|
1,151,514
|
|
|
11/2/2016
|
-0.40 / -2.50%
|
16.00
|
16.10
|
15.60
|
15.60
|
15.89
|
8.97
|
602,725
|
|
|
11/1/2016
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.70
|
16.00
|
15.87
|
9.21
|
1,130,915
|
|
|
10/31/2016
|
-0.20 / -1.24%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.22
|
9.15
|
886,462
|
|
|
10/28/2016
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.70
|
16.10
|
15.86
|
9.26
|
826,870
|
|
|
10/27/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.77
|
9.09
|
842,150
|
|
|
10/26/2016
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.75
|
9.09
|
943,405
|
|
|
10/25/2016
|
+0.20 / +1.27%
|
15.70
|
16.20
|
15.40
|
15.90
|
15.75
|
9.15
|
1,544,585
|
|
|
10/24/2016
|
-0.50 / -3.09%
|
16.20
|
16.40
|
15.70
|
15.70
|
16.18
|
9.03
|
2,203,242
|
|
|
10/21/2016
|
-0.70 / -4.14%
|
16.80
|
16.90
|
16.20
|
16.20
|
16.53
|
9.32
|
1,683,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|