|
|
Closing price on 2/21/2018
|
|
| Open |
23.40 |
| High |
24.30 |
| Low |
23.10 |
| Volume |
2,748,066 |
| Split-adjusted Price |
14.92 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2018
|
+0.90 / +3.90%
|
23.40
|
24.30
|
23.10
|
24.00
|
23.89
|
14.92
|
2,748,066
|
|
|
2/13/2018
|
+0.50 / +2.21%
|
22.80
|
23.30
|
22.80
|
23.10
|
23.05
|
14.36
|
1,170,066
|
|
|
2/12/2018
|
+1.00 / +4.63%
|
22.10
|
22.60
|
21.70
|
22.60
|
22.17
|
14.05
|
1,085,447
|
|
|
2/9/2018
|
-0.10 / -0.46%
|
21.00
|
21.70
|
19.80
|
21.60
|
20.67
|
13.43
|
2,544,222
|
|
|
2/8/2018
|
-1.30 / -5.65%
|
22.00
|
23.10
|
21.30
|
21.70
|
22.38
|
13.49
|
915,285
|
|
|
2/7/2018
|
+0.50 / +2.22%
|
23.00
|
24.00
|
22.80
|
23.00
|
23.20
|
14.30
|
1,126,660
|
|
|
2/6/2018
|
-0.70 / -3.02%
|
22.90
|
22.90
|
21.00
|
22.50
|
21.56
|
13.99
|
4,035,468
|
|
|
2/5/2018
|
-1.80 / -7.20%
|
25.00
|
25.00
|
22.90
|
23.20
|
23.50
|
14.42
|
4,495,686
|
|
|
2/2/2018
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.30
|
25.00
|
24.69
|
15.54
|
2,099,818
|
|
|
2/1/2018
|
-0.90 / -3.54%
|
25.50
|
25.80
|
24.50
|
24.50
|
25.04
|
15.23
|
2,251,286
|
|
|
1/31/2018
|
-1.20 / -4.51%
|
26.80
|
27.50
|
25.40
|
25.40
|
26.53
|
15.79
|
4,070,340
|
|
|
1/30/2018
|
+2.20 / +9.02%
|
24.90
|
26.60
|
24.80
|
26.60
|
25.53
|
16.53
|
8,939,180
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|