|
Closing price on 3/28/2016
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
946,200 |
| Split-adjusted Price |
5.72 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2016
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.41
|
5.72
|
946,200
|
|
|
3/25/2016
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.36
|
5.61
|
660,450
|
|
|
3/24/2016
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.72
|
836,855
|
|
|
3/23/2016
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.55
|
5.77
|
732,780
|
|
|
3/22/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
5.72
|
690,310
|
|
|
3/21/2016
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.68
|
5.72
|
544,150
|
|
|
3/18/2016
|
+0.30 / +2.88%
|
10.50
|
10.90
|
10.40
|
10.70
|
10.72
|
5.83
|
1,483,700
|
|
|
3/17/2016
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.55
|
5.67
|
743,156
|
|
|
3/16/2016
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.41
|
5.72
|
680,883
|
|
|
3/15/2016
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.46
|
5.67
|
768,934
|
|
|
3/14/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.42
|
5.67
|
415,872
|
|
|
3/11/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.42
|
5.67
|
396,444
|
|
|
3/10/2016
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.50
|
5.67
|
332,810
|
|
|
3/9/2016
|
+0.20 / +1.94%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.53
|
5.72
|
933,660
|
|
|
3/8/2016
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.39
|
5.61
|
1,017,230
|
|
|
3/7/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.25
|
5.56
|
544,010
|
|
|
3/4/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.21
|
5.56
|
476,361
|
|
|
3/3/2016
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.22
|
5.56
|
442,500
|
|
|
3/2/2016
|
+0.20 / +1.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.21
|
5.61
|
385,551
|
|
|
3/1/2016
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.21
|
5.50
|
378,601
|
|
|
2/29/2016
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.22
|
5.56
|
378,300
|
|
|
2/26/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.33
|
5.61
|
203,110
|
|
|
2/25/2016
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.50
|
5.61
|
539,355
|
|
|
2/24/2016
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.47
|
5.72
|
777,750
|
|
|
2/23/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.57
|
5.77
|
422,100
|
|
|
2/22/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.62
|
5.77
|
869,995
|
|
|
2/19/2016
|
+0.40 / +3.92%
|
10.30
|
10.80
|
10.20
|
10.60
|
10.58
|
5.77
|
1,573,300
|
|
|
2/18/2016
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.18
|
5.56
|
159,816
|
|
|
2/17/2016
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.18
|
5.50
|
385,000
|
|
|
2/16/2016
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.19
|
5.61
|
362,900
|
|
|