|
Closing price on 4/6/2016
|
|
| Open |
12.70 |
| High |
13.30 |
| Low |
12.70 |
| Volume |
22,500 |
| Split-adjusted Price |
4.69 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2016
|
+0.80 / +8.33%
|
9.50
|
10.50
|
9.50
|
10.40
|
10.00
|
3.66
|
50,230
|
|
|
3/16/2016
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.38
|
3.38
|
22,800
|
|
|
3/15/2016
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.37
|
3.31
|
10,100
|
|
|
3/14/2016
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.26
|
3.31
|
29,300
|
|
|
3/11/2016
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.98
|
3.17
|
2,700
|
|
|
3/10/2016
|
-0.10 / -1.09%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.93
|
3.21
|
5,300
|
|
|
3/9/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.24
|
100
|
|
|
3/8/2016
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.07
|
3.24
|
31,100
|
|
|
3/7/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
3.10
|
20,700
|
|
|
3/4/2016
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
3.10
|
5,800
|
|
|
3/3/2016
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.06
|
700
|
|
|
3/2/2016
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.72
|
3.10
|
6,500
|
|
|
3/1/2016
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
3.03
|
6,700
|
|
|
2/29/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.99
|
28,700
|
|
|
2/26/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.99
|
3,900
|
|
|
2/25/2016
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.99
|
6,300
|
|
|