|
Closing price on 3/7/2016
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
544,010 |
| Split-adjusted Price |
5.56 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
9.90
|
10.10
|
10.04
|
5.50
|
133,173
|
|
|
2/5/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.08
|
5.50
|
165,100
|
|
|
2/4/2016
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.30
|
5.50
|
361,900
|
|
|
2/3/2016
|
+0.30 / +3.00%
|
9.90
|
10.30
|
9.80
|
10.30
|
10.00
|
5.61
|
231,600
|
|
|
2/2/2016
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.12
|
5.45
|
385,992
|
|
|
2/1/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.34
|
5.61
|
311,300
|
|
|
1/29/2016
|
-0.10 / -0.96%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.36
|
5.61
|
246,600
|
|
|
1/28/2016
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.20
|
5.67
|
538,281
|
|
|
1/27/2016
|
+0.10 / +0.99%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.25
|
5.56
|
309,522
|
|
|
1/26/2016
|
-0.30 / -2.88%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.20
|
5.50
|
574,290
|
|
|
1/25/2016
|
+0.70 / +7.22%
|
9.70
|
10.50
|
9.70
|
10.40
|
10.14
|
5.67
|
739,939
|
|
|
1/22/2016
|
+0.50 / +5.43%
|
8.30
|
9.70
|
8.30
|
9.70
|
9.40
|
5.28
|
1,075,511
|
|
|
1/21/2016
|
-0.40 / -4.17%
|
8.70
|
9.60
|
8.70
|
9.20
|
9.44
|
5.01
|
684,510
|
|
|
1/20/2016
|
-0.10 / -1.03%
|
9.60
|
10.00
|
9.50
|
9.60
|
9.70
|
5.23
|
624,200
|
|
|
1/19/2016
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.60
|
5.28
|
571,529
|
|
|