|
|
Closing price on 8/25/2015
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.10 |
| Volume |
1,018,350 |
| Split-adjusted Price |
5.67 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2015
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.10
|
10.40
|
10.46
|
5.67
|
1,018,350
|
|
|
8/24/2015
|
-1.00 / -8.77%
|
11.20
|
11.20
|
10.30
|
10.40
|
10.53
|
5.67
|
2,498,008
|
|
|
8/21/2015
|
-0.50 / -4.20%
|
11.80
|
11.80
|
10.80
|
11.40
|
11.18
|
6.21
|
1,381,953
|
|
|
8/20/2015
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.02
|
6.48
|
312,246
|
|
|
8/19/2015
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.05
|
6.65
|
385,969
|
|
|
8/18/2015
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.09
|
6.59
|
335,008
|
|
|
8/17/2015
|
-0.20 / -1.64%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.18
|
6.54
|
509,336
|
|
|
8/14/2015
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.10
|
12.20
|
12.29
|
6.65
|
848,061
|
|
|
8/13/2015
|
-0.70 / -5.34%
|
13.10
|
13.10
|
12.30
|
12.40
|
12.60
|
6.76
|
1,000,644
|
|
|
8/12/2015
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.10
|
7.14
|
381,116
|
|
|
8/11/2015
|
-0.30 / -2.22%
|
13.30
|
13.50
|
13.20
|
13.20
|
13.50
|
7.19
|
224,210
|
|
|
8/10/2015
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.32
|
7.35
|
171,460
|
|
|
8/7/2015
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.26
|
7.19
|
434,105
|
|
|
8/6/2015
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.20
|
13.40
|
13.37
|
7.30
|
300,648
|
|
|
8/5/2015
|
+0.20 / +1.50%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.40
|
7.35
|
244,422
|
|
|
8/4/2015
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.00
|
13.30
|
13.26
|
7.25
|
325,367
|
|
|
8/3/2015
|
-0.30 / -2.22%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.22
|
7.19
|
456,381
|
|
|
7/31/2015
|
-0.20 / -1.46%
|
13.70
|
13.90
|
13.50
|
13.50
|
13.72
|
7.35
|
351,271
|
|
|
7/30/2015
|
+0.30 / +2.24%
|
13.40
|
13.70
|
13.30
|
13.70
|
13.41
|
7.46
|
561,020
|
|
|
7/29/2015
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.45
|
7.30
|
427,158
|
|
|
7/28/2015
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.60
|
7.30
|
465,281
|
|
|
7/27/2015
|
+0.20 / +1.49%
|
13.50
|
13.70
|
13.40
|
13.60
|
13.58
|
7.41
|
419,127
|
|
|
7/24/2015
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.42
|
7.30
|
361,630
|
|
|
7/23/2015
|
-0.20 / -1.47%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.51
|
7.30
|
904,697
|
|
|
7/22/2015
|
+0.30 / +2.26%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.54
|
7.41
|
916,944
|
|
|
7/21/2015
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.20
|
13.30
|
13.33
|
7.25
|
321,675
|
|
|
7/20/2015
|
-0.30 / -2.21%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.38
|
7.25
|
1,106,800
|
|
|
7/17/2015
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.69
|
7.41
|
637,057
|
|
|
7/16/2015
|
+0.20 / +1.47%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.60
|
7.52
|
945,607
|
|
|
7/15/2015
|
-0.30 / -2.16%
|
14.00
|
14.10
|
13.50
|
13.60
|
13.82
|
7.41
|
928,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|