|
|
Closing price on 6/13/2014
|
|
| Open |
13.20 |
| High |
13.80 |
| Low |
13.20 |
| Volume |
2,444,090 |
| Split-adjusted Price |
6.11 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2014
|
+0.50 / +3.85%
|
13.20
|
13.80
|
13.20
|
13.50
|
13.49
|
6.11
|
2,444,090
|
|
|
6/12/2014
|
-0.10 / -0.76%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.16
|
5.88
|
1,314,423
|
|
|
6/11/2014
|
+0.60 / +4.80%
|
12.10
|
13.20
|
12.10
|
13.10
|
12.92
|
5.93
|
1,702,200
|
|
|
6/10/2014
|
-0.20 / -1.57%
|
12.90
|
13.00
|
12.40
|
12.50
|
12.68
|
5.65
|
1,057,452
|
|
|
6/9/2014
|
0.00 / 0.00%
|
12.60
|
13.40
|
12.60
|
12.70
|
13.01
|
5.74
|
2,500,450
|
|
|
6/6/2014
|
+0.70 / +5.83%
|
12.20
|
12.70
|
12.00
|
12.70
|
12.37
|
5.74
|
1,720,800
|
|
|
6/5/2014
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.50
|
12.00
|
11.89
|
5.43
|
1,049,392
|
|
|
6/4/2014
|
-0.40 / -3.28%
|
12.30
|
12.30
|
11.60
|
11.80
|
11.86
|
5.34
|
1,170,973
|
|
|
6/3/2014
|
+0.20 / +1.67%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.27
|
5.52
|
1,269,721
|
|
|
6/2/2014
|
-0.50 / -4.00%
|
12.50
|
12.50
|
11.70
|
12.00
|
12.03
|
5.43
|
1,788,466
|
|
|
5/30/2014
|
-0.20 / -1.57%
|
12.50
|
12.80
|
12.40
|
12.50
|
12.57
|
5.65
|
1,880,892
|
|
|
5/29/2014
|
-0.40 / -3.05%
|
12.90
|
13.10
|
12.50
|
12.70
|
12.88
|
5.74
|
2,216,666
|
|
|
5/28/2014
|
+0.40 / +3.15%
|
12.70
|
13.30
|
12.70
|
13.10
|
13.04
|
5.93
|
2,934,255
|
|
|
5/27/2014
|
+1.10 / +9.48%
|
11.60
|
12.70
|
11.60
|
12.70
|
12.27
|
5.74
|
4,201,066
|
|
|
5/26/2014
|
+0.10 / +0.87%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.49
|
5.25
|
1,440,560
|
|
|
5/23/2014
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.46
|
5.20
|
1,207,271
|
|
|
5/22/2014
|
-0.40 / -3.36%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.74
|
5.20
|
3,313,471
|
|
|
5/21/2014
|
+0.60 / +5.31%
|
11.30
|
11.90
|
11.10
|
11.90
|
11.59
|
5.38
|
2,473,706
|
|
|
5/20/2014
|
+0.40 / +3.67%
|
10.90
|
11.30
|
10.70
|
11.30
|
10.98
|
5.11
|
2,208,933
|
|
|
5/19/2014
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.70
|
10.90
|
10.98
|
4.93
|
2,019,922
|
|
|
5/16/2014
|
+0.90 / +9.00%
|
10.00
|
11.00
|
9.80
|
10.90
|
10.44
|
4.93
|
2,569,082
|
|
|
5/15/2014
|
-0.30 / -2.91%
|
10.50
|
11.00
|
9.70
|
10.00
|
10.51
|
4.52
|
4,033,144
|
|
|
5/14/2014
|
+0.90 / +9.57%
|
9.00
|
10.30
|
9.00
|
10.30
|
9.99
|
4.66
|
2,098,230
|
|
|
5/13/2014
|
-0.80 / -7.84%
|
9.20
|
10.20
|
9.20
|
9.40
|
9.63
|
4.25
|
2,803,301
|
|
|
5/12/2014
|
-1.10 / -9.73%
|
11.30
|
11.40
|
10.20
|
10.20
|
10.29
|
4.61
|
2,042,182
|
|
|
5/9/2014
|
+0.30 / +2.73%
|
10.70
|
11.50
|
10.60
|
11.30
|
11.18
|
5.11
|
1,876,158
|
|
|
5/8/2014
|
-1.20 / -9.84%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.04
|
4.98
|
2,943,918
|
|
|
5/7/2014
|
-0.10 / -0.81%
|
12.10
|
12.50
|
11.90
|
12.20
|
12.28
|
5.52
|
1,019,099
|
|
|
5/6/2014
|
-0.40 / -3.15%
|
12.60
|
12.60
|
11.60
|
12.30
|
11.96
|
5.56
|
2,289,950
|
|
|
5/5/2014
|
-1.30 / -9.29%
|
14.00
|
14.00
|
12.70
|
12.70
|
13.09
|
5.74
|
1,474,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|