|
|
Closing price on 10/14/2015
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
680,011 |
| Split-adjusted Price |
6.32 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
6.32
|
680,011
|
|
|
10/13/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
6.32
|
309,112
|
|
|
10/12/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.65
|
6.32
|
1,045,513
|
|
|
10/9/2015
|
-0.20 / -1.69%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.73
|
6.32
|
811,565
|
|
|
10/8/2015
|
+0.40 / +3.51%
|
11.50
|
11.90
|
11.40
|
11.80
|
11.67
|
6.43
|
1,622,111
|
|
|
10/7/2015
|
-0.30 / -2.56%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.62
|
6.21
|
835,581
|
|
|
10/6/2015
|
+0.30 / +2.63%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.61
|
6.37
|
2,088,217
|
|
|
10/5/2015
|
+0.20 / +1.79%
|
11.20
|
11.60
|
11.20
|
11.40
|
11.39
|
6.21
|
628,950
|
|
|
10/2/2015
|
-0.20 / -1.75%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.24
|
6.10
|
337,100
|
|
|
10/1/2015
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.32
|
6.21
|
377,822
|
|
|
9/30/2015
|
+0.10 / +0.89%
|
11.40
|
11.60
|
11.20
|
11.30
|
11.37
|
6.16
|
879,706
|
|
|
9/29/2015
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.16
|
6.10
|
1,599,000
|
|
|
9/28/2015
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.56
|
6.16
|
883,910
|
|
|
9/25/2015
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.71
|
6.37
|
1,216,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|