|
|
Closing price on 6/22/2016
|
|
| Open |
11.90 |
| High |
13.00 |
| Low |
11.90 |
| Volume |
2,967,928 |
| Split-adjusted Price |
7.48 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2016
|
+1.10 / +9.24%
|
11.90
|
13.00
|
11.90
|
13.00
|
12.54
|
7.48
|
2,967,928
|
|
|
6/21/2016
|
+0.10 / +0.85%
|
11.90
|
12.20
|
11.90
|
11.90
|
12.02
|
6.85
|
1,369,681
|
|
|
6/20/2016
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
11.80
|
11.87
|
6.79
|
893,016
|
|
|
6/17/2016
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.80
|
11.80
|
12.00
|
6.79
|
2,767,951
|
|
|
6/16/2016
|
-0.80 / -6.06%
|
12.70
|
12.90
|
12.40
|
12.40
|
12.68
|
7.13
|
2,242,090
|
|
|
6/15/2016
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.22
|
7.19
|
1,190,780
|
|
|
6/14/2016
|
-0.10 / -0.75%
|
13.70
|
13.70
|
13.20
|
13.30
|
13.31
|
7.25
|
1,052,510
|
|
|
6/13/2016
|
+0.30 / +2.29%
|
13.00
|
13.60
|
12.90
|
13.40
|
13.26
|
7.30
|
2,811,826
|
|
|
6/10/2016
|
0.00 / 0.00%
|
13.10
|
13.40
|
12.90
|
13.10
|
13.08
|
7.14
|
2,756,210
|
|
|
6/9/2016
|
+0.20 / +1.55%
|
13.00
|
13.30
|
12.90
|
13.10
|
13.10
|
7.14
|
2,818,334
|
|
|
6/8/2016
|
+0.10 / +0.78%
|
13.00
|
13.30
|
12.80
|
12.90
|
13.03
|
7.03
|
4,719,638
|
|
|
6/7/2016
|
+0.60 / +4.92%
|
12.20
|
12.80
|
12.00
|
12.80
|
12.40
|
6.97
|
2,407,954
|
|
|
6/6/2016
|
0.00 / 0.00%
|
12.20
|
13.00
|
12.00
|
12.20
|
12.26
|
6.65
|
2,709,483
|
|
|
6/3/2016
|
+0.60 / +5.17%
|
11.60
|
12.50
|
11.60
|
12.20
|
12.24
|
6.65
|
6,030,678
|
|
|
6/2/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.57
|
6.32
|
1,250,886
|
|
|
6/1/2016
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.63
|
6.37
|
1,416,269
|
|
|
5/31/2016
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.46
|
6.32
|
3,055,825
|
|
|
5/30/2016
|
+0.70 / +6.60%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.16
|
6.16
|
2,237,509
|
|
|
5/27/2016
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.70
|
5.77
|
781,729
|
|
|
5/26/2016
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.77
|
5.77
|
750,766
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|