|
|
Closing price on 7/17/2017
|
|
| Open |
20.50 |
| High |
20.70 |
| Low |
19.50 |
| Volume |
2,403,972 |
| Split-adjusted Price |
11.67 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2017
|
-1.00 / -4.88%
|
20.50
|
20.70
|
19.50
|
19.50
|
19.98
|
11.67
|
2,403,972
|
|
|
7/14/2017
|
+0.30 / +1.49%
|
20.30
|
20.70
|
20.10
|
20.50
|
20.46
|
12.27
|
1,638,042
|
|
|
7/13/2017
|
+0.10 / +0.50%
|
20.10
|
20.50
|
20.00
|
20.20
|
20.30
|
12.09
|
1,306,300
|
|
|
7/12/2017
|
0.00 / 0.00%
|
20.20
|
20.40
|
19.90
|
20.10
|
20.05
|
12.03
|
637,985
|
|
|
7/11/2017
|
-0.50 / -2.43%
|
19.90
|
20.10
|
19.30
|
20.10
|
19.75
|
12.03
|
1,479,880
|
|
|
7/10/2017
|
-0.60 / -2.83%
|
21.20
|
21.50
|
20.20
|
20.60
|
20.92
|
11.85
|
3,880,570
|
|
|
7/7/2017
|
-0.50 / -2.30%
|
21.90
|
22.20
|
21.20
|
21.20
|
21.80
|
12.20
|
3,233,610
|
|
|
7/6/2017
|
+0.20 / +0.93%
|
21.60
|
21.70
|
21.30
|
21.70
|
21.48
|
12.48
|
1,345,902
|
|
|
7/5/2017
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.30
|
21.50
|
21.55
|
12.37
|
1,567,815
|
|
|
7/4/2017
|
+0.40 / +1.90%
|
21.10
|
21.80
|
21.10
|
21.50
|
21.51
|
12.37
|
2,542,313
|
|
|
7/3/2017
|
-0.30 / -1.40%
|
21.40
|
21.40
|
20.90
|
21.10
|
21.15
|
12.14
|
2,351,732
|
|
|
6/30/2017
|
0.00 / 0.00%
|
21.40
|
21.90
|
21.30
|
21.40
|
21.60
|
12.31
|
2,067,761
|
|
|
6/29/2017
|
+0.10 / +0.47%
|
21.40
|
21.80
|
21.30
|
21.40
|
21.46
|
12.31
|
2,328,075
|
|
|
6/28/2017
|
+1.10 / +5.45%
|
20.20
|
21.30
|
20.10
|
21.30
|
20.56
|
12.25
|
2,839,086
|
|
|
6/27/2017
|
-0.60 / -2.88%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.52
|
11.62
|
3,867,516
|
|
|
6/26/2017
|
+0.20 / +0.97%
|
20.50
|
21.20
|
20.50
|
20.80
|
20.87
|
11.97
|
2,419,951
|
|
|
6/23/2017
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.30
|
20.60
|
20.57
|
11.85
|
2,606,178
|
|
|
6/22/2017
|
+0.70 / +3.55%
|
19.70
|
20.60
|
19.70
|
20.40
|
20.33
|
11.74
|
3,775,189
|
|
|
6/21/2017
|
+0.20 / +1.03%
|
19.40
|
19.70
|
19.10
|
19.70
|
19.41
|
11.33
|
3,328,248
|
|
|
6/20/2017
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.20
|
19.50
|
19.38
|
11.22
|
2,315,436
|
|
|
6/19/2017
|
-0.10 / -0.51%
|
20.30
|
20.30
|
19.40
|
19.40
|
19.71
|
11.16
|
2,820,421
|
|
|
6/16/2017
|
+0.50 / +2.63%
|
20.70
|
20.70
|
19.00
|
19.50
|
19.42
|
11.22
|
3,031,692
|
|
|
6/15/2017
|
+0.10 / +0.53%
|
18.90
|
19.20
|
18.80
|
19.00
|
19.00
|
10.93
|
1,475,695
|
|
|
6/14/2017
|
+0.30 / +1.61%
|
16.80
|
19.40
|
16.80
|
18.90
|
19.00
|
10.87
|
4,121,993
|
|
|
6/13/2017
|
0.00 / 0.00%
|
16.80
|
18.60
|
16.80
|
18.60
|
18.48
|
10.70
|
989,763
|
|
|
6/12/2017
|
0.00 / 0.00%
|
17.00
|
18.70
|
17.00
|
18.60
|
18.53
|
10.70
|
1,886,606
|
|
|
6/9/2017
|
+0.40 / +2.20%
|
16.40
|
18.70
|
16.40
|
18.60
|
18.43
|
10.70
|
2,537,936
|
|
|
6/8/2017
|
-0.20 / -1.09%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.34
|
10.47
|
2,650,341
|
|
|
6/7/2017
|
+0.20 / +1.10%
|
18.20
|
18.80
|
18.20
|
18.40
|
18.51
|
10.59
|
1,742,705
|
|
|
6/6/2017
|
+0.20 / +1.11%
|
18.00
|
18.30
|
18.00
|
18.20
|
18.16
|
10.47
|
985,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|