|
|
Closing price on 9/19/2016
|
|
| Open |
16.60 |
| High |
16.70 |
| Low |
15.60 |
| Volume |
3,403,579 |
| Split-adjusted Price |
8.97 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2016
|
-1.10 / -6.59%
|
16.60
|
16.70
|
15.60
|
15.60
|
16.06
|
8.97
|
3,403,579
|
|
|
9/16/2016
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.62
|
9.61
|
7,284,400
|
|
|
9/15/2016
|
-0.40 / -2.33%
|
17.20
|
17.40
|
16.80
|
16.80
|
17.12
|
9.67
|
1,033,038
|
|
|
9/14/2016
|
-0.10 / -0.58%
|
17.30
|
17.50
|
16.80
|
17.20
|
17.20
|
9.90
|
1,416,946
|
|
|
9/13/2016
|
+0.10 / +0.58%
|
17.20
|
17.60
|
17.00
|
17.30
|
17.23
|
9.95
|
2,350,875
|
|
|
9/12/2016
|
+1.20 / +7.50%
|
17.20
|
17.20
|
16.60
|
17.20
|
16.81
|
9.90
|
4,433,002
|
|
|
9/9/2016
|
-0.30 / -1.84%
|
16.30
|
16.40
|
15.60
|
16.00
|
16.07
|
9.21
|
2,328,139
|
|
|
9/8/2016
|
-0.10 / -0.61%
|
16.60
|
16.70
|
16.20
|
16.30
|
16.37
|
9.38
|
1,637,670
|
|
|
9/7/2016
|
+0.40 / +2.50%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.00
|
9.44
|
1,470,152
|
|
|
9/6/2016
|
-0.80 / -4.76%
|
16.80
|
17.00
|
16.00
|
16.00
|
16.47
|
9.21
|
3,226,851
|
|
|
9/5/2016
|
+0.20 / +1.20%
|
16.70
|
17.30
|
16.00
|
16.80
|
16.98
|
9.67
|
2,253,210
|
|
|
9/1/2016
|
+0.30 / +1.84%
|
16.50
|
16.80
|
14.70
|
16.60
|
16.28
|
9.55
|
3,497,545
|
|
|
8/31/2016
|
+0.90 / +5.84%
|
15.60
|
16.40
|
15.40
|
16.30
|
16.13
|
9.38
|
4,285,536
|
|
|
8/30/2016
|
+0.30 / +1.99%
|
15.10
|
16.00
|
15.00
|
15.40
|
15.30
|
8.86
|
1,459,021
|
|
|
8/29/2016
|
-0.20 / -1.31%
|
15.60
|
15.80
|
15.10
|
15.10
|
15.52
|
8.69
|
2,966,850
|
|
|
8/26/2016
|
+0.60 / +4.08%
|
14.60
|
15.60
|
14.60
|
15.30
|
15.21
|
8.80
|
3,167,108
|
|
|
8/25/2016
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.50
|
14.70
|
14.68
|
8.46
|
1,112,622
|
|
|
8/24/2016
|
+0.10 / +0.68%
|
14.90
|
15.10
|
14.80
|
14.80
|
14.87
|
8.51
|
1,098,405
|
|
|
8/23/2016
|
+0.70 / +5.00%
|
14.30
|
14.80
|
14.00
|
14.70
|
14.34
|
8.46
|
1,672,291
|
|
|
8/22/2016
|
-0.60 / -4.11%
|
14.60
|
14.90
|
14.00
|
14.00
|
14.55
|
8.05
|
1,644,790
|
|
|
8/19/2016
|
-0.70 / -4.58%
|
15.30
|
15.50
|
14.60
|
14.60
|
15.30
|
8.40
|
2,200,098
|
|
|
8/18/2016
|
-0.10 / -0.65%
|
15.40
|
15.70
|
15.20
|
15.30
|
15.41
|
8.80
|
2,402,514
|
|
|
8/17/2016
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.30
|
15.40
|
15.51
|
8.86
|
2,631,312
|
|
|
8/16/2016
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.50
|
15.80
|
15.84
|
9.09
|
3,434,440
|
|
|
8/15/2016
|
+0.90 / +6.00%
|
15.20
|
15.90
|
15.00
|
15.90
|
15.45
|
9.15
|
3,787,313
|
|
|
8/12/2016
|
+0.10 / +0.67%
|
15.00
|
15.60
|
14.70
|
15.00
|
15.17
|
8.63
|
4,029,868
|
|
|
8/11/2016
|
+0.60 / +4.20%
|
14.50
|
15.10
|
14.20
|
14.90
|
14.64
|
8.57
|
4,060,127
|
|
|
8/10/2016
|
+0.70 / +5.15%
|
13.60
|
14.30
|
13.40
|
14.30
|
13.85
|
8.23
|
3,357,606
|
|
|
8/9/2016
|
+0.10 / +0.74%
|
13.50
|
13.90
|
13.50
|
13.60
|
13.69
|
7.82
|
1,378,309
|
|
|
8/8/2016
|
+0.20 / +1.50%
|
13.30
|
13.60
|
13.20
|
13.50
|
13.36
|
7.77
|
1,242,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|