|
|
Closing price on 9/15/2017
|
|
| Open |
20.70 |
| High |
21.00 |
| Low |
20.60 |
| Volume |
1,231,950 |
| Split-adjusted Price |
12.39 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2017
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.60
|
20.70
|
20.78
|
12.39
|
1,231,950
|
|
|
9/14/2017
|
-0.20 / -0.96%
|
20.90
|
21.00
|
20.70
|
20.70
|
20.83
|
12.39
|
1,718,057
|
|
|
9/13/2017
|
-0.10 / -0.48%
|
21.20
|
21.30
|
20.80
|
20.90
|
21.03
|
12.51
|
1,280,656
|
|
|
9/12/2017
|
+0.40 / +1.94%
|
20.70
|
21.00
|
20.50
|
21.00
|
20.77
|
12.57
|
1,269,470
|
|
|
9/11/2017
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.50
|
20.60
|
20.71
|
12.33
|
1,024,955
|
|
|
9/8/2017
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.76
|
12.39
|
1,049,953
|
|
|
9/7/2017
|
-0.30 / -1.43%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.99
|
12.39
|
1,649,058
|
|
|
9/6/2017
|
-0.50 / -2.33%
|
23.60
|
23.60
|
21.00
|
21.00
|
21.23
|
12.57
|
3,803,915
|
|
|
9/5/2017
|
-0.30 / -1.38%
|
22.50
|
22.50
|
21.50
|
21.50
|
21.77
|
12.87
|
2,256,181
|
|
|
9/1/2017
|
+0.10 / +0.46%
|
23.80
|
23.80
|
21.40
|
21.80
|
21.62
|
13.05
|
1,390,090
|
|
|
8/31/2017
|
+0.30 / +1.40%
|
23.50
|
23.50
|
21.30
|
21.70
|
21.72
|
12.99
|
3,662,907
|
|
|
8/30/2017
|
+0.20 / +0.94%
|
21.90
|
21.90
|
21.20
|
21.40
|
21.44
|
12.81
|
1,742,472
|
|
|
8/29/2017
|
-0.50 / -2.30%
|
19.60
|
21.80
|
19.60
|
21.20
|
21.46
|
12.69
|
1,883,234
|
|
|
8/28/2017
|
+0.70 / +3.33%
|
23.10
|
23.10
|
20.90
|
21.70
|
21.38
|
12.99
|
2,971,791
|
|
|
8/25/2017
|
+1.10 / +5.53%
|
19.90
|
21.00
|
19.90
|
21.00
|
20.45
|
12.57
|
3,421,506
|
|
|
8/24/2017
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.90
|
19.90
|
20.00
|
11.91
|
767,150
|
|
|
8/23/2017
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.60
|
20.00
|
19.85
|
11.97
|
766,553
|
|
|
8/22/2017
|
-0.10 / -0.50%
|
19.90
|
20.10
|
19.70
|
19.80
|
19.93
|
11.85
|
473,452
|
|
|
8/21/2017
|
0.00 / 0.00%
|
20.00
|
20.60
|
19.90
|
19.90
|
20.19
|
11.91
|
1,705,166
|
|
|
8/18/2017
|
-0.10 / -0.50%
|
19.90
|
20.10
|
19.50
|
19.90
|
19.80
|
11.91
|
2,172,123
|
|
|
8/17/2017
|
-0.30 / -1.48%
|
20.20
|
20.30
|
20.00
|
20.00
|
20.05
|
11.97
|
996,740
|
|
|
8/16/2017
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.00
|
20.30
|
20.16
|
12.15
|
1,050,552
|
|
|
8/15/2017
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.20
|
20.30
|
20.32
|
12.15
|
660,873
|
|
|
8/14/2017
|
+0.30 / +1.49%
|
20.30
|
20.50
|
20.10
|
20.50
|
20.31
|
12.27
|
769,494
|
|
|
8/11/2017
|
+0.10 / +0.50%
|
20.30
|
20.40
|
19.90
|
20.20
|
20.15
|
12.09
|
783,448
|
|
|
8/10/2017
|
-0.20 / -0.99%
|
20.00
|
20.30
|
19.90
|
20.10
|
20.05
|
12.03
|
1,936,930
|
|
|
8/9/2017
|
-0.70 / -3.33%
|
20.80
|
21.00
|
20.00
|
20.30
|
20.48
|
12.15
|
2,640,588
|
|
|
8/8/2017
|
-0.30 / -1.41%
|
21.40
|
21.40
|
20.80
|
21.00
|
21.03
|
12.57
|
1,280,520
|
|
|
8/7/2017
|
+0.70 / +3.40%
|
20.70
|
21.60
|
20.70
|
21.30
|
21.24
|
12.75
|
2,743,328
|
|
|
8/4/2017
|
+0.50 / +2.49%
|
20.10
|
20.80
|
20.10
|
20.60
|
20.56
|
12.33
|
2,201,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|