|
|
Closing price on 4/28/2016
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
372,885 |
| Split-adjusted Price |
5.72 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2016
|
+0.90 / +9.09%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.46
|
5.88
|
3,500,428
|
|
|
4/7/2016
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.01
|
5.39
|
385,400
|
|
|
4/6/2016
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.03
|
5.50
|
199,725
|
|
|
4/5/2016
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
5.45
|
275,350
|
|
|
4/4/2016
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
5.45
|
480,480
|
|
|
4/1/2016
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.05
|
5.39
|
726,560
|
|
|
3/31/2016
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.19
|
5.56
|
828,200
|
|
|
3/30/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.26
|
5.61
|
575,700
|
|
|
3/29/2016
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.33
|
5.61
|
956,936
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|