|
|
Closing price on 5/29/2018
|
|
| Open |
17.00 |
| High |
18.00 |
| Low |
16.90 |
| Volume |
776,904 |
| Split-adjusted Price |
9.89 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+0.80 / +4.71%
|
17.00
|
18.00
|
16.90
|
17.80
|
17.37
|
9.89
|
776,904
|
|
|
5/28/2018
|
-0.30 / -1.73%
|
17.20
|
17.30
|
16.80
|
17.00
|
17.01
|
9.44
|
1,391,600
|
|
|
5/25/2018
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.20
|
17.30
|
17.35
|
9.61
|
677,200
|
|
|
5/24/2018
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.30
|
17.50
|
17.51
|
9.72
|
642,900
|
|
|
5/23/2018
|
+0.80 / +4.76%
|
16.80
|
17.60
|
16.80
|
17.60
|
17.22
|
9.78
|
818,000
|
|
|
5/22/2018
|
-0.80 / -4.55%
|
17.50
|
17.70
|
16.70
|
16.80
|
16.99
|
9.33
|
681,500
|
|
|
5/21/2018
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.79
|
9.78
|
429,900
|
|
|
5/18/2018
|
-0.70 / -3.74%
|
18.60
|
18.60
|
17.60
|
18.00
|
18.13
|
10.00
|
780,200
|
|
|
5/17/2018
|
-0.10 / -0.53%
|
18.60
|
18.90
|
18.50
|
18.70
|
18.66
|
10.39
|
312,000
|
|
|
5/16/2018
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.70
|
18.80
|
18.93
|
10.44
|
306,700
|
|
|
5/15/2018
|
+0.70 / +3.83%
|
18.20
|
19.30
|
18.20
|
19.00
|
18.87
|
10.55
|
1,125,100
|
|
|
5/14/2018
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.20
|
18.30
|
18.33
|
10.17
|
310,900
|
|
|
5/11/2018
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.12
|
10.17
|
305,600
|
|
|
5/10/2018
|
+0.20 / +1.11%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.22
|
10.11
|
1,818,400
|
|
|
5/9/2018
|
-0.20 / -1.10%
|
18.20
|
18.30
|
17.90
|
18.00
|
18.10
|
10.00
|
537,500
|
|
|
5/8/2018
|
-0.20 / -1.09%
|
18.40
|
18.50
|
18.00
|
18.20
|
18.15
|
10.11
|
1,623,800
|
|
|
5/7/2018
|
+0.90 / +5.14%
|
17.50
|
18.40
|
17.50
|
18.40
|
18.09
|
10.22
|
554,200
|
|
|
5/4/2018
|
+0.60 / +3.55%
|
15.30
|
17.70
|
15.30
|
17.50
|
17.48
|
9.72
|
1,345,700
|
|
|
5/3/2018
|
-0.70 / -3.98%
|
15.90
|
17.50
|
15.90
|
16.90
|
16.94
|
9.39
|
1,463,600
|
|
|
5/2/2018
|
-0.70 / -3.83%
|
18.50
|
18.60
|
17.20
|
17.60
|
17.80
|
9.78
|
1,100,400
|
|
|
4/27/2018
|
-0.20 / -1.08%
|
18.50
|
18.90
|
17.80
|
18.30
|
18.17
|
10.17
|
2,168,700
|
|
|
4/26/2018
|
-1.50 / -7.50%
|
20.00
|
20.30
|
18.50
|
18.50
|
19.37
|
10.28
|
622,900
|
|
|
4/24/2018
|
+0.40 / +2.04%
|
19.60
|
20.30
|
19.60
|
20.00
|
19.93
|
11.11
|
1,663,700
|
|
|
4/23/2018
|
-1.20 / -5.77%
|
21.00
|
21.30
|
19.60
|
19.60
|
20.66
|
10.89
|
1,117,300
|
|
|
4/20/2018
|
+0.30 / +1.46%
|
20.60
|
21.00
|
20.40
|
20.80
|
20.62
|
11.55
|
364,700
|
|
|
4/19/2018
|
-0.40 / -1.91%
|
20.70
|
20.90
|
20.30
|
20.50
|
20.62
|
11.39
|
700,300
|
|
|
4/18/2018
|
-0.20 / -0.95%
|
21.30
|
21.60
|
20.90
|
20.90
|
21.22
|
11.61
|
828,000
|
|
|
4/17/2018
|
+0.30 / +1.44%
|
21.00
|
21.10
|
20.60
|
21.10
|
20.85
|
11.72
|
1,067,600
|
|
|
4/16/2018
|
-0.50 / -2.35%
|
21.50
|
21.50
|
20.70
|
20.80
|
20.96
|
11.55
|
903,300
|
|
|
4/13/2018
|
-0.50 / -2.29%
|
21.80
|
22.10
|
21.30
|
21.30
|
21.61
|
11.83
|
626,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|