|
|
Closing price on 7/5/2016
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.60 |
| Volume |
4,766,654 |
| Split-adjusted Price |
9.15 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/27/2016
|
+0.10 / +0.76%
|
13.20
|
13.30
|
12.60
|
13.20
|
12.93
|
7.59
|
1,829,517
|
|
|
6/24/2016
|
-0.60 / -4.38%
|
13.70
|
13.80
|
12.40
|
13.10
|
13.12
|
7.54
|
5,494,822
|
|
|
6/23/2016
|
+0.70 / +5.38%
|
13.20
|
13.90
|
13.20
|
13.70
|
13.69
|
7.88
|
3,041,499
|
|
|
6/22/2016
|
+1.10 / +9.24%
|
11.90
|
13.00
|
11.90
|
13.00
|
12.54
|
7.48
|
2,967,928
|
|
|
6/21/2016
|
+0.10 / +0.85%
|
11.90
|
12.20
|
11.90
|
11.90
|
12.02
|
6.85
|
1,369,681
|
|
|
6/20/2016
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
11.80
|
11.87
|
6.79
|
893,016
|
|
|
6/17/2016
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.80
|
11.80
|
12.00
|
6.79
|
2,767,951
|
|
|
6/16/2016
|
-0.80 / -6.06%
|
12.70
|
12.90
|
12.40
|
12.40
|
12.68
|
7.13
|
2,242,090
|
|
|
6/15/2016
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.22
|
7.19
|
1,190,780
|
|
|
6/14/2016
|
-0.10 / -0.75%
|
13.70
|
13.70
|
13.20
|
13.30
|
13.31
|
7.25
|
1,052,510
|
|
|
6/13/2016
|
+0.30 / +2.29%
|
13.00
|
13.60
|
12.90
|
13.40
|
13.26
|
7.30
|
2,811,826
|
|
|
6/10/2016
|
0.00 / 0.00%
|
13.10
|
13.40
|
12.90
|
13.10
|
13.08
|
7.14
|
2,756,210
|
|
|
6/9/2016
|
+0.20 / +1.55%
|
13.00
|
13.30
|
12.90
|
13.10
|
13.10
|
7.14
|
2,818,334
|
|
|
6/8/2016
|
+0.10 / +0.78%
|
13.00
|
13.30
|
12.80
|
12.90
|
13.03
|
7.03
|
4,719,638
|
|
|
6/7/2016
|
+0.60 / +4.92%
|
12.20
|
12.80
|
12.00
|
12.80
|
12.40
|
6.97
|
2,407,954
|
|
|
6/6/2016
|
0.00 / 0.00%
|
12.20
|
13.00
|
12.00
|
12.20
|
12.26
|
6.65
|
2,709,483
|
|
|
6/3/2016
|
+0.60 / +5.17%
|
11.60
|
12.50
|
11.60
|
12.20
|
12.24
|
6.65
|
6,030,678
|
|
|
6/2/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.57
|
6.32
|
1,250,886
|
|
|
6/1/2016
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.63
|
6.37
|
1,416,269
|
|
|
5/31/2016
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.46
|
6.32
|
3,055,825
|
|
|
5/30/2016
|
+0.70 / +6.60%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.16
|
6.16
|
2,237,509
|
|
|
5/27/2016
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.70
|
5.77
|
781,729
|
|
|
5/26/2016
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.77
|
5.77
|
750,766
|
|
|
5/25/2016
|
-0.10 / -0.90%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.04
|
5.99
|
925,188
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|