|
Closing price on 4/29/2016
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.30 |
| Volume |
5,930 |
| Split-adjusted Price |
4.37 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.40
|
4.37
|
5,930
|
|
|
4/28/2016
|
-0.30 / -2.36%
|
12.90
|
12.90
|
11.80
|
12.40
|
12.43
|
4.37
|
29,200
|
|
|
4/27/2016
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.91
|
4.47
|
1,600
|
|
|
4/26/2016
|
+0.10 / +0.77%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.09
|
4.61
|
7,900
|
|
|
4/25/2016
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.50
|
13.00
|
13.07
|
4.58
|
79,400
|
|
|
4/22/2016
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.99
|
4.58
|
9,200
|
|
|
4/21/2016
|
-0.10 / -0.76%
|
13.40
|
13.40
|
12.60
|
13.10
|
12.88
|
4.61
|
7,400
|
|
|
4/20/2016
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.24
|
4.65
|
26,700
|
|
|
4/19/2016
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.36
|
4.72
|
3,400
|
|
|
4/15/2016
|
-0.40 / -2.94%
|
13.50
|
13.60
|
13.20
|
13.20
|
13.44
|
4.65
|
12,600
|
|
|
4/14/2016
|
+0.30 / +2.26%
|
13.50
|
13.80
|
13.30
|
13.60
|
13.59
|
4.79
|
14,100
|
|
|
4/13/2016
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.10
|
13.30
|
13.28
|
4.69
|
18,417
|
|
|
4/12/2016
|
-0.50 / -3.57%
|
14.10
|
14.10
|
13.20
|
13.50
|
13.48
|
4.76
|
11,700
|
|
|
4/11/2016
|
+0.60 / +4.48%
|
13.90
|
14.50
|
13.90
|
14.00
|
14.13
|
4.93
|
17,400
|
|
|
4/8/2016
|
+0.40 / +3.03%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.37
|
4.79
|
24,700
|
|
|
4/7/2016
|
-0.10 / -0.75%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.11
|
4.65
|
8,300
|
|
|
4/6/2016
|
+0.30 / +2.31%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.07
|
4.69
|
22,500
|
|
|
4/5/2016
|
+0.30 / +2.36%
|
12.60
|
13.00
|
12.50
|
13.00
|
12.62
|
4.58
|
23,400
|
|
|
4/4/2016
|
+0.10 / +0.79%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.67
|
4.47
|
4,100
|
|
|
4/1/2016
|
-0.10 / -0.79%
|
12.60
|
13.00
|
12.50
|
12.50
|
12.61
|
4.40
|
15,300
|
|
|
3/31/2016
|
-0.40 / -3.08%
|
13.00
|
13.30
|
12.60
|
12.60
|
12.82
|
4.44
|
26,100
|
|
|
3/30/2016
|
-0.20 / -1.52%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.01
|
4.58
|
36,500
|
|
|
3/29/2016
|
-0.50 / -3.65%
|
13.20
|
14.30
|
13.00
|
13.20
|
13.37
|
4.65
|
85,100
|
|
|
3/28/2016
|
+0.40 / +3.01%
|
13.20
|
13.70
|
12.80
|
13.70
|
13.04
|
4.83
|
61,200
|
|
|
3/25/2016
|
-1.10 / -7.80%
|
14.50
|
14.50
|
12.30
|
13.00
|
13.31
|
4.58
|
39,330
|
|
|
3/24/2016
|
+1.20 / +9.30%
|
13.00
|
14.20
|
12.90
|
14.10
|
13.96
|
4.97
|
106,800
|
|
|
3/23/2016
|
+0.60 / +4.88%
|
12.40
|
12.90
|
12.00
|
12.90
|
12.43
|
4.54
|
35,500
|
|
|
3/22/2016
|
+1.30 / +11.82%
|
11.20
|
12.30
|
11.20
|
12.30
|
11.80
|
4.33
|
75,000
|
|
|
3/21/2016
|
+0.80 / +7.84%
|
10.60
|
11.50
|
10.60
|
11.00
|
10.96
|
3.87
|
44,010
|
|
|
3/18/2016
|
-0.10 / -0.96%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.19
|
3.63
|
5,130
|
|
|