|
|
Closing price on 3/20/2017
|
|
| Open |
16.60 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
3,211,373 |
| Split-adjusted Price |
9.49 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2017
|
+0.10 / +0.61%
|
16.60
|
17.00
|
16.50
|
16.50
|
16.73
|
9.49
|
3,211,373
|
|
|
3/17/2017
|
+0.50 / +3.14%
|
16.00
|
16.60
|
16.00
|
16.40
|
16.37
|
9.44
|
7,800,990
|
|
|
3/16/2017
|
+0.30 / +1.92%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.77
|
9.15
|
1,430,872
|
|
|
3/15/2017
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.64
|
8.97
|
1,507,381
|
|
|
3/14/2017
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.66
|
9.09
|
1,366,315
|
|
|
3/13/2017
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.92
|
9.03
|
2,043,913
|
|
|
3/10/2017
|
+0.10 / +0.63%
|
15.90
|
16.40
|
15.80
|
16.00
|
16.09
|
9.21
|
2,969,353
|
|
|
3/9/2017
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
15.90
|
15.93
|
9.15
|
1,798,531
|
|
|
3/8/2017
|
-0.10 / -0.63%
|
16.00
|
16.50
|
15.80
|
15.90
|
16.00
|
9.15
|
4,720,328
|
|
|
3/7/2017
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.60
|
16.00
|
15.88
|
9.21
|
3,496,098
|
|
|
3/6/2017
|
+0.50 / +3.29%
|
15.30
|
15.80
|
15.30
|
15.70
|
15.53
|
9.03
|
1,993,422
|
|
|
3/3/2017
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.37
|
8.74
|
1,069,483
|
|
|
3/2/2017
|
+0.50 / +3.33%
|
15.40
|
15.60
|
15.00
|
15.50
|
15.23
|
8.92
|
1,946,710
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|