|
|
Closing price on 8/8/2016
|
|
| Open |
13.30 |
| High |
13.60 |
| Low |
13.20 |
| Volume |
1,242,200 |
| Split-adjusted Price |
7.77 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2016
|
+0.20 / +1.50%
|
13.30
|
13.60
|
13.20
|
13.50
|
13.36
|
7.77
|
1,242,200
|
|
|
8/5/2016
|
+0.10 / +0.76%
|
13.20
|
13.50
|
12.60
|
13.30
|
12.91
|
7.65
|
3,391,687
|
|
|
8/4/2016
|
-0.70 / -5.04%
|
14.00
|
15.20
|
13.00
|
13.20
|
13.83
|
7.59
|
2,718,765
|
|
|
8/3/2016
|
-0.30 / -2.11%
|
14.20
|
14.40
|
13.80
|
13.90
|
14.08
|
8.00
|
1,822,091
|
|
|
8/2/2016
|
-0.80 / -5.33%
|
14.90
|
14.90
|
14.10
|
14.20
|
14.42
|
8.17
|
2,200,921
|
|
|
8/1/2016
|
+0.10 / +0.67%
|
15.00
|
16.10
|
14.70
|
15.00
|
14.95
|
8.63
|
1,709,461
|
|
|
7/29/2016
|
+0.30 / +2.05%
|
14.60
|
15.40
|
14.50
|
14.90
|
14.92
|
8.57
|
2,889,924
|
|
|
7/28/2016
|
-0.20 / -1.35%
|
14.90
|
15.20
|
14.60
|
14.60
|
14.86
|
8.40
|
1,705,488
|
|
|
7/27/2016
|
+0.10 / +0.68%
|
14.60
|
15.30
|
14.60
|
14.80
|
15.01
|
8.51
|
2,815,830
|
|
|
7/26/2016
|
-0.30 / -2.00%
|
14.80
|
14.90
|
14.40
|
14.70
|
14.66
|
8.46
|
1,593,245
|
|
|
7/25/2016
|
-0.90 / -5.66%
|
16.20
|
16.20
|
15.00
|
15.00
|
15.67
|
8.63
|
1,640,592
|
|
|
7/22/2016
|
+1.20 / +8.16%
|
14.70
|
15.90
|
13.70
|
15.90
|
14.70
|
9.15
|
4,778,538
|
|
|
7/21/2016
|
-0.30 / -2.00%
|
15.00
|
15.50
|
14.50
|
14.70
|
14.91
|
8.46
|
3,436,873
|
|
|
7/20/2016
|
-1.50 / -9.09%
|
16.30
|
16.30
|
15.00
|
15.00
|
15.57
|
8.63
|
5,207,322
|
|
|
7/19/2016
|
-0.80 / -4.62%
|
17.30
|
17.70
|
15.90
|
16.50
|
16.67
|
9.49
|
5,407,565
|
|
|
7/18/2016
|
+1.00 / +6.13%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.02
|
9.95
|
2,488,699
|
|
|
7/15/2016
|
+0.20 / +1.24%
|
16.10
|
16.80
|
15.60
|
16.30
|
16.20
|
9.38
|
4,185,323
|
|
|
7/14/2016
|
-1.60 / -9.04%
|
18.00
|
18.00
|
16.10
|
16.10
|
17.22
|
9.26
|
3,997,818
|
|
|
7/13/2016
|
+0.10 / +0.57%
|
17.90
|
18.70
|
17.70
|
17.70
|
18.23
|
10.18
|
3,809,525
|
|
|
7/12/2016
|
+0.90 / +5.39%
|
16.60
|
17.60
|
16.00
|
17.60
|
16.92
|
10.13
|
6,733,341
|
|
|
7/11/2016
|
-1.80 / -9.73%
|
18.80
|
19.20
|
16.70
|
16.70
|
18.14
|
9.61
|
5,855,589
|
|
|
7/8/2016
|
+0.40 / +2.21%
|
18.20
|
19.30
|
17.80
|
18.50
|
18.38
|
10.64
|
3,789,104
|
|
|
7/7/2016
|
+0.70 / +4.02%
|
17.50
|
19.10
|
17.40
|
18.10
|
18.40
|
10.41
|
5,389,512
|
|
|
7/6/2016
|
+1.50 / +9.43%
|
15.90
|
17.40
|
15.60
|
17.40
|
16.60
|
10.01
|
4,803,113
|
|
|
7/5/2016
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
15.90
|
15.91
|
9.15
|
4,766,654
|
|
|
7/4/2016
|
+1.40 / +9.66%
|
14.80
|
15.90
|
14.80
|
15.90
|
15.26
|
9.15
|
5,342,495
|
|
|
7/1/2016
|
+0.30 / +2.11%
|
14.50
|
15.20
|
14.20
|
14.50
|
14.81
|
8.34
|
3,991,989
|
|
|
6/30/2016
|
-0.50 / -3.40%
|
14.80
|
15.20
|
14.20
|
14.20
|
14.67
|
8.17
|
3,238,411
|
|
|
6/29/2016
|
+1.10 / +8.09%
|
13.70
|
14.90
|
13.50
|
14.70
|
14.21
|
8.46
|
5,791,426
|
|
|
6/28/2016
|
+0.40 / +3.03%
|
13.20
|
13.80
|
13.00
|
13.60
|
13.60
|
7.82
|
2,467,968
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|