|
|
Closing price on 5/25/2016
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
925,188 |
| Split-adjusted Price |
5.99 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2016
|
-0.10 / -0.90%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.04
|
5.99
|
925,188
|
|
|
5/24/2016
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.60
|
11.10
|
10.99
|
6.05
|
1,773,489
|
|
|
5/23/2016
|
+0.40 / +3.77%
|
10.70
|
11.20
|
10.60
|
11.00
|
10.94
|
5.99
|
2,271,167
|
|
|
5/20/2016
|
0.00 / 0.00%
|
9.60
|
10.80
|
9.60
|
10.60
|
10.66
|
5.77
|
433,027
|
|
|
5/19/2016
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.70
|
5.77
|
604,744
|
|
|
5/18/2016
|
+0.30 / +2.88%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.75
|
5.83
|
2,483,420
|
|
|
5/17/2016
|
0.00 / 0.00%
|
9.40
|
10.50
|
9.40
|
10.40
|
10.40
|
5.67
|
609,651
|
|
|
5/16/2016
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.46
|
5.67
|
712,810
|
|
|
5/13/2016
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.43
|
5.61
|
562,605
|
|
|
5/12/2016
|
+0.30 / +2.94%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.45
|
5.72
|
1,448,101
|
|
|
5/11/2016
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.12
|
5.56
|
394,112
|
|
|
5/10/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.13
|
5.50
|
830,857
|
|
|
5/9/2016
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.27
|
5.50
|
513,323
|
|
|
5/6/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
5.61
|
388,112
|
|
|
5/5/2016
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.33
|
5.61
|
495,849
|
|
|
5/4/2016
|
-0.10 / -0.96%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.33
|
5.61
|
933,517
|
|
|
4/29/2016
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.51
|
5.67
|
550,123
|
|
|
4/28/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.49
|
5.72
|
372,885
|
|
|
4/27/2016
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.62
|
5.72
|
613,300
|
|
|
4/26/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.62
|
5.83
|
678,286
|
|
|
4/25/2016
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.74
|
5.83
|
689,346
|
|
|
4/22/2016
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.40
|
10.60
|
10.65
|
5.77
|
1,113,773
|
|
|
4/21/2016
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.47
|
5.72
|
617,155
|
|
|
4/20/2016
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.39
|
5.67
|
908,875
|
|
|
4/19/2016
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.58
|
5.67
|
871,941
|
|
|
4/15/2016
|
-0.20 / -1.83%
|
10.90
|
11.10
|
10.70
|
10.70
|
10.96
|
5.83
|
1,073,396
|
|
|
4/14/2016
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.97
|
5.94
|
1,378,800
|
|
|
4/13/2016
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.96
|
5.94
|
1,261,237
|
|
|
4/12/2016
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.80
|
11.10
|
11.04
|
6.05
|
1,573,178
|
|
|
4/11/2016
|
+0.20 / +1.85%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.09
|
5.99
|
2,551,822
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|