|
|
Closing price on 12/1/2015
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
633,300 |
| Split-adjusted Price |
5.60 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2015
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.52
|
5.60
|
633,300
|
|
|
11/30/2015
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.70
|
5.60
|
934,534
|
|
|
11/27/2015
|
-0.50 / -4.10%
|
12.20
|
12.20
|
11.70
|
11.70
|
12.20
|
5.70
|
1,800,615
|
|
|
11/26/2015
|
-0.40 / -3.17%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.40
|
5.94
|
983,347
|
|
|
11/25/2015
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.49
|
6.13
|
802,143
|
|
|
11/24/2015
|
+0.10 / +0.81%
|
12.60
|
12.90
|
12.40
|
12.50
|
12.61
|
6.09
|
1,711,031
|
|
|
11/23/2015
|
+0.30 / +2.48%
|
12.10
|
12.60
|
12.10
|
12.40
|
12.44
|
6.04
|
1,371,637
|
|
|
11/20/2015
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.80
|
12.10
|
12.17
|
5.89
|
949,705
|
|
|
11/19/2015
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.18
|
5.89
|
538,305
|
|
|
11/18/2015
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.19
|
5.99
|
870,329
|
|
|
11/17/2015
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.10
|
12.20
|
12.29
|
5.94
|
1,343,600
|
|
|
11/16/2015
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.10
|
12.30
|
12.24
|
5.99
|
1,559,286
|
|
|
11/13/2015
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.47
|
5.99
|
1,354,205
|
|
|
11/12/2015
|
+0.30 / +2.46%
|
12.10
|
12.50
|
12.00
|
12.50
|
12.20
|
6.09
|
1,527,937
|
|
|
11/11/2015
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.10
|
12.20
|
12.29
|
5.94
|
930,533
|
|
|
11/10/2015
|
-0.30 / -2.36%
|
12.70
|
12.80
|
12.40
|
12.40
|
12.54
|
6.04
|
1,623,680
|
|
|
11/9/2015
|
+0.50 / +4.10%
|
12.40
|
13.00
|
12.10
|
12.70
|
12.59
|
6.18
|
2,982,183
|
|
|
11/6/2015
|
-0.40 / -3.17%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.41
|
5.94
|
1,906,220
|
|
|
11/5/2015
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.59
|
6.13
|
1,043,659
|
|
|
11/4/2015
|
+0.20 / +1.63%
|
12.40
|
13.10
|
12.40
|
12.50
|
12.85
|
6.09
|
4,470,451
|
|
|
11/3/2015
|
+0.90 / +7.89%
|
11.30
|
12.30
|
11.30
|
12.30
|
11.92
|
5.99
|
4,041,942
|
|
|
11/2/2015
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.55
|
5.55
|
621,856
|
|
|
10/30/2015
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.46
|
5.55
|
257,130
|
|
|
10/29/2015
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.38
|
5.60
|
522,930
|
|
|
10/28/2015
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.33
|
5.55
|
464,583
|
|
|
10/27/2015
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.32
|
5.50
|
544,600
|
|
|
10/26/2015
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.50
|
5.55
|
499,452
|
|
|
10/23/2015
|
+0.20 / +1.75%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.53
|
5.65
|
674,162
|
|
|
10/22/2015
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.34
|
5.55
|
428,830
|
|
|
10/21/2015
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.31
|
5.50
|
678,922
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:00:01 PM
|
|
|
|
|