|
|
Closing price on 9/24/2015
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.60 |
| Volume |
1,366,819 |
| Split-adjusted Price |
6.37 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2015
|
-0.20 / -1.68%
|
11.90
|
12.20
|
11.60
|
11.70
|
11.91
|
6.37
|
1,366,819
|
|
|
9/23/2015
|
+0.30 / +2.59%
|
11.50
|
12.10
|
11.50
|
11.90
|
11.84
|
6.48
|
2,192,086
|
|
|
9/22/2015
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.50
|
11.60
|
11.63
|
6.32
|
518,340
|
|
|
9/21/2015
|
+0.50 / +4.46%
|
12.30
|
12.30
|
11.40
|
11.70
|
11.63
|
6.37
|
3,055,691
|
|
|
9/18/2015
|
+0.10 / +0.90%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.37
|
6.10
|
7,703,197
|
|
|
9/17/2015
|
+0.10 / +0.91%
|
9.90
|
11.20
|
9.90
|
11.10
|
11.07
|
6.05
|
195,110
|
|
|
9/16/2015
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.75
|
5.99
|
4,022,208
|
|
|
9/15/2015
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.77
|
5.83
|
462,706
|
|
|
9/14/2015
|
-0.40 / -3.54%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.98
|
5.94
|
708,743
|
|
|
9/11/2015
|
+0.10 / +0.89%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.35
|
6.16
|
453,200
|
|
|
9/10/2015
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.29
|
6.10
|
124,724
|
|
|
9/9/2015
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
6.21
|
342,685
|
|
|
9/8/2015
|
+0.10 / +0.89%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.18
|
6.16
|
337,500
|
|
|
9/7/2015
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.25
|
6.10
|
180,300
|
|
|
9/4/2015
|
+0.20 / +1.79%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.30
|
6.21
|
210,972
|
|
|
9/3/2015
|
-0.30 / -2.61%
|
11.50
|
11.60
|
11.10
|
11.20
|
11.27
|
6.10
|
852,412
|
|
|
9/1/2015
|
+0.30 / +2.68%
|
11.30
|
11.80
|
11.10
|
11.50
|
11.55
|
6.27
|
940,884
|
|
|
8/31/2015
|
-0.40 / -3.45%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.32
|
6.10
|
696,770
|
|
|
8/28/2015
|
+0.60 / +5.45%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.37
|
6.32
|
948,700
|
|
|
8/27/2015
|
+0.10 / +0.92%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.14
|
5.99
|
728,618
|
|
|
8/26/2015
|
+0.50 / +4.81%
|
10.30
|
11.00
|
10.30
|
10.90
|
10.75
|
5.94
|
1,086,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|