|
|
Closing price on 12/4/2017
|
|
| Open |
28.70 |
| High |
29.40 |
| Low |
28.60 |
| Volume |
2,155,003 |
| Split-adjusted Price |
17.18 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
-0.10 / -0.35%
|
28.70
|
29.40
|
28.60
|
28.70
|
28.97
|
17.18
|
2,155,003
|
|
|
12/1/2017
|
+0.30 / +1.05%
|
28.60
|
28.80
|
27.70
|
28.80
|
28.34
|
17.24
|
3,153,581
|
|
|
11/30/2017
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.10
|
28.50
|
28.50
|
17.06
|
2,126,910
|
|
|
11/29/2017
|
+2.10 / +7.95%
|
26.50
|
28.50
|
26.50
|
28.50
|
27.82
|
17.06
|
4,133,642
|
|
|
11/28/2017
|
-0.50 / -1.86%
|
27.00
|
27.00
|
26.10
|
26.40
|
26.43
|
15.80
|
5,629,965
|
|
|
11/27/2017
|
+0.20 / +0.75%
|
26.60
|
27.20
|
26.50
|
26.90
|
26.80
|
16.10
|
2,476,728
|
|
|
11/24/2017
|
+0.20 / +0.75%
|
26.60
|
26.90
|
26.20
|
26.70
|
26.50
|
15.98
|
2,022,694
|
|
|
11/23/2017
|
+0.70 / +2.71%
|
25.50
|
26.90
|
25.50
|
26.50
|
26.39
|
15.86
|
5,121,285
|
|
|
11/22/2017
|
+0.60 / +2.38%
|
25.20
|
25.80
|
25.20
|
25.80
|
25.47
|
15.44
|
2,992,962
|
|
|
11/21/2017
|
+0.20 / +0.80%
|
25.10
|
25.90
|
25.10
|
25.20
|
25.45
|
15.08
|
3,879,997
|
|
|
11/20/2017
|
-0.20 / -0.79%
|
25.20
|
25.50
|
24.80
|
25.00
|
25.16
|
14.96
|
2,850,126
|
|
|
11/17/2017
|
-0.40 / -1.56%
|
26.00
|
26.50
|
25.10
|
25.20
|
25.73
|
15.08
|
4,725,038
|
|
|
11/16/2017
|
+0.80 / +3.23%
|
24.80
|
26.50
|
24.70
|
25.60
|
25.45
|
15.32
|
5,128,006
|
|
|
11/15/2017
|
0.00 / 0.00%
|
24.90
|
25.10
|
24.40
|
24.80
|
24.88
|
14.84
|
2,683,000
|
|
|
11/14/2017
|
+0.10 / +0.40%
|
24.70
|
25.40
|
24.40
|
24.80
|
24.82
|
14.84
|
4,274,897
|
|
|
11/13/2017
|
+1.90 / +8.33%
|
22.90
|
25.00
|
22.80
|
24.70
|
24.02
|
14.78
|
8,471,488
|
|
|
11/10/2017
|
-0.20 / -0.87%
|
22.70
|
23.20
|
22.70
|
22.80
|
22.88
|
13.65
|
2,204,204
|
|
|
11/9/2017
|
+1.10 / +5.02%
|
22.00
|
23.50
|
22.00
|
23.00
|
22.72
|
13.77
|
4,654,172
|
|
|
11/8/2017
|
+0.30 / +1.39%
|
21.40
|
22.20
|
21.40
|
21.90
|
21.87
|
13.11
|
2,049,095
|
|
|
11/7/2017
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.50
|
21.60
|
21.60
|
12.93
|
925,470
|
|
|
11/6/2017
|
+0.20 / +0.93%
|
21.60
|
21.70
|
21.40
|
21.60
|
21.53
|
12.93
|
1,174,916
|
|
|
11/3/2017
|
-0.10 / -0.47%
|
21.20
|
21.50
|
20.60
|
21.40
|
21.06
|
12.81
|
2,921,720
|
|
|
11/2/2017
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.30
|
21.50
|
21.53
|
12.87
|
3,259,464
|
|
|
11/1/2017
|
+0.20 / +0.93%
|
21.50
|
21.80
|
21.40
|
21.60
|
21.61
|
12.93
|
1,514,348
|
|
|
10/31/2017
|
-0.10 / -0.47%
|
21.50
|
21.60
|
21.40
|
21.40
|
21.47
|
12.81
|
1,258,510
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|