|
|
Closing price on 7/28/2017
|
|
| Open |
19.70 |
| High |
20.50 |
| Low |
19.60 |
| Volume |
1,614,309 |
| Split-adjusted Price |
11.97 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
+0.30 / +1.52%
|
19.70
|
20.50
|
19.60
|
20.00
|
20.07
|
11.97
|
1,614,309
|
|
|
7/27/2017
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.69
|
11.79
|
1,253,402
|
|
|
7/26/2017
|
+0.70 / +3.66%
|
19.10
|
19.80
|
19.10
|
19.80
|
19.48
|
11.85
|
1,316,686
|
|
|
7/25/2017
|
+0.50 / +2.69%
|
18.80
|
19.10
|
18.60
|
19.10
|
18.87
|
11.43
|
688,577
|
|
|
7/24/2017
|
-0.30 / -1.59%
|
18.90
|
18.90
|
18.30
|
18.60
|
18.53
|
11.13
|
1,402,743
|
|
|
7/21/2017
|
-0.60 / -3.08%
|
19.60
|
19.60
|
18.80
|
18.90
|
19.12
|
11.31
|
1,138,841
|
|
|
7/20/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.10
|
19.50
|
19.32
|
11.67
|
831,376
|
|
|
7/19/2017
|
-0.30 / -1.52%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.65
|
11.67
|
921,431
|
|
|
7/18/2017
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.10
|
19.80
|
19.32
|
11.85
|
1,710,447
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|