|
|
Closing price on 9/3/2014
|
|
| Open |
14.60 |
| High |
15.30 |
| Low |
14.60 |
| Volume |
1,770,413 |
| Split-adjusted Price |
7.04 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2014
|
+0.50 / +3.42%
|
14.60
|
15.30
|
14.60
|
15.10
|
15.01
|
7.04
|
1,770,413
|
|
|
8/29/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.50
|
6.80
|
841,074
|
|
|
8/28/2014
|
+0.20 / +1.39%
|
14.30
|
14.80
|
14.20
|
14.60
|
14.52
|
6.80
|
1,381,180
|
|
|
8/27/2014
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.47
|
6.71
|
1,155,031
|
|
|
8/26/2014
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.58
|
6.76
|
790,028
|
|
|
8/25/2014
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.71
|
6.85
|
1,042,161
|
|
|
8/22/2014
|
+0.50 / +3.57%
|
14.10
|
14.60
|
14.00
|
14.50
|
14.35
|
6.76
|
1,697,268
|
|
|
8/21/2014
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.80
|
14.00
|
13.98
|
6.52
|
752,127
|
|
|
8/20/2014
|
+0.10 / +0.71%
|
13.90
|
14.10
|
13.80
|
14.10
|
13.92
|
6.57
|
387,844
|
|
|
8/19/2014
|
-0.20 / -1.41%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.09
|
6.52
|
611,622
|
|
|
8/18/2014
|
+0.30 / +2.16%
|
13.90
|
14.30
|
13.90
|
14.20
|
14.15
|
6.62
|
935,402
|
|
|
8/15/2014
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.70
|
13.90
|
13.88
|
6.48
|
360,119
|
|
|
8/14/2014
|
+0.30 / +2.22%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.85
|
6.43
|
1,365,692
|
|
|
8/13/2014
|
+0.10 / +0.75%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.33
|
6.29
|
431,358
|
|
|
8/12/2014
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.00
|
13.40
|
13.16
|
6.24
|
343,314
|
|
|
8/11/2014
|
-0.20 / -1.48%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.38
|
6.20
|
166,122
|
|
|
8/8/2014
|
+0.10 / +0.75%
|
13.50
|
13.70
|
13.20
|
13.50
|
13.45
|
6.29
|
454,268
|
|
|
8/7/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.40
|
13.31
|
6.24
|
206,192
|
|
|
8/6/2014
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.40
|
6.24
|
561,215
|
|
|
8/5/2014
|
+0.40 / +3.10%
|
13.00
|
13.50
|
12.90
|
13.30
|
13.22
|
6.20
|
776,526
|
|
|
8/4/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.90
|
6.01
|
178,975
|
|
|
8/1/2014
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.90
|
12.90
|
13.05
|
6.01
|
459,244
|
|
|
7/31/2014
|
+0.50 / +3.94%
|
12.80
|
13.20
|
12.70
|
13.20
|
12.94
|
6.15
|
436,420
|
|
|
7/30/2014
|
-0.20 / -1.55%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.73
|
5.92
|
780,200
|
|
|
7/29/2014
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.50
|
12.90
|
12.78
|
6.01
|
1,579,823
|
|
|
7/28/2014
|
-0.20 / -1.52%
|
13.40
|
13.40
|
12.70
|
13.00
|
12.98
|
6.06
|
867,610
|
|
|
7/25/2014
|
-0.60 / -4.23%
|
14.30
|
14.30
|
13.60
|
13.60
|
14.08
|
6.15
|
876,541
|
|
|
7/24/2014
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.20
|
6.42
|
685,411
|
|
|
7/23/2014
|
+0.10 / +0.71%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.01
|
6.38
|
550,093
|
|
|
7/22/2014
|
-0.40 / -2.78%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.16
|
6.33
|
474,994
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|