|
|
Closing price on 3/1/2017
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
1,879,824 |
| Split-adjusted Price |
8.63 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2017
|
-0.20 / -1.32%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.05
|
8.63
|
1,879,824
|
|
|
2/28/2017
|
-0.30 / -1.94%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.55
|
8.74
|
1,086,203
|
|
|
2/27/2017
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.53
|
8.92
|
937,912
|
|
|
2/24/2017
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.20
|
15.40
|
15.43
|
8.86
|
1,871,836
|
|
|
2/23/2017
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.30
|
15.60
|
15.58
|
8.97
|
2,765,654
|
|
|
2/22/2017
|
-0.30 / -1.86%
|
16.10
|
16.20
|
15.60
|
15.80
|
15.90
|
9.09
|
2,272,645
|
|
|
2/21/2017
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.25
|
9.26
|
1,926,103
|
|
|
2/20/2017
|
+0.70 / +4.49%
|
15.60
|
16.50
|
15.60
|
16.30
|
16.20
|
9.38
|
3,326,568
|
|
|
2/17/2017
|
+0.20 / +1.30%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.65
|
8.97
|
2,387,510
|
|
|
2/16/2017
|
-0.40 / -2.53%
|
15.90
|
16.10
|
15.40
|
15.40
|
15.88
|
8.86
|
2,793,849
|
|
|
2/15/2017
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.60
|
15.80
|
15.80
|
9.09
|
1,716,485
|
|
|
2/14/2017
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.60
|
15.80
|
15.84
|
9.09
|
1,636,126
|
|
|
2/13/2017
|
+0.60 / +3.95%
|
15.30
|
16.10
|
15.20
|
15.80
|
15.74
|
9.09
|
3,861,524
|
|
|
2/10/2017
|
+0.30 / +2.01%
|
14.90
|
15.30
|
14.90
|
15.20
|
15.11
|
8.74
|
1,948,243
|
|
|
2/9/2017
|
-0.30 / -1.97%
|
15.30
|
15.30
|
14.90
|
14.90
|
15.14
|
8.57
|
1,210,420
|
|
|
2/8/2017
|
+0.30 / +2.01%
|
15.10
|
15.50
|
14.80
|
15.20
|
15.09
|
8.74
|
2,740,517
|
|
|
2/7/2017
|
+0.70 / +4.93%
|
14.30
|
15.30
|
14.20
|
14.90
|
14.85
|
8.57
|
5,465,950
|
|
|
2/6/2017
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.08
|
8.17
|
1,382,725
|
|
|
2/3/2017
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.96
|
8.00
|
962,305
|
|
|
2/2/2017
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.00
|
8.11
|
1,186,006
|
|
|
1/25/2017
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.94
|
8.05
|
468,162
|
|
|
1/24/2017
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.77
|
7.94
|
414,950
|
|
|
1/23/2017
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.60
|
13.80
|
13.76
|
7.94
|
708,397
|
|
|
1/20/2017
|
+0.30 / +2.21%
|
13.60
|
14.00
|
13.60
|
13.90
|
13.83
|
8.00
|
995,520
|
|
|
1/19/2017
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.61
|
7.82
|
584,322
|
|
|
1/18/2017
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.75
|
7.88
|
832,300
|
|
|
1/17/2017
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.86
|
7.94
|
1,148,558
|
|
|
1/16/2017
|
-0.20 / -1.42%
|
14.00
|
14.30
|
13.90
|
13.90
|
14.12
|
8.00
|
1,978,521
|
|
|
1/13/2017
|
-0.20 / -1.40%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.30
|
8.11
|
785,813
|
|
|
1/12/2017
|
-0.30 / -2.05%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.44
|
8.23
|
629,207
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|