|
Closing price on 10/29/2014
|
|
Open |
11.90 |
High |
12.20 |
Low |
11.90 |
Volume |
1,126,400 |
Split-adjusted Price |
6.36 |
|
|
VCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2014
|
+0.40 / +3.39%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.07
|
6.36
|
1,126,400
|
|
10/28/2014
|
+0.10 / +0.85%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.77
|
6.15
|
1,418,000
|
|
10/27/2014
|
-0.80 / -6.40%
|
12.30
|
12.30
|
11.60
|
11.70
|
12.04
|
6.10
|
1,253,572
|
|
10/24/2014
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.23
|
6.52
|
742,128
|
|
10/23/2014
|
-0.50 / -3.88%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.54
|
6.47
|
1,788,710
|
|
10/22/2014
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.80
|
6.73
|
1,033,509
|
|
10/21/2014
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.40
|
12.60
|
12.59
|
6.57
|
768,289
|
|
10/20/2014
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.71
|
6.62
|
885,743
|
|
10/17/2014
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.20
|
12.70
|
12.47
|
6.62
|
1,538,300
|
|
10/16/2014
|
-0.90 / -6.72%
|
13.20
|
13.40
|
12.50
|
12.50
|
12.96
|
6.52
|
1,531,162
|
|
10/15/2014
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.34
|
6.99
|
1,488,500
|
|
10/14/2014
|
-0.60 / -4.32%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.66
|
6.94
|
1,606,262
|
|
10/13/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.40
|
13.90
|
13.70
|
7.25
|
1,192,811
|
|
10/10/2014
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
7.25
|
1,747,209
|
|
10/9/2014
|
-0.10 / -0.71%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.12
|
7.30
|
1,211,239
|
|
10/8/2014
|
-0.40 / -2.76%
|
14.50
|
14.60
|
14.10
|
14.10
|
14.29
|
7.35
|
1,834,984
|
|
10/7/2014
|
-0.20 / -1.36%
|
14.60
|
14.90
|
14.50
|
14.50
|
14.58
|
7.56
|
2,328,704
|
|
10/6/2014
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.82
|
7.67
|
690,966
|
|
10/3/2014
|
-0.20 / -1.35%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.89
|
7.61
|
1,565,550
|
|
10/2/2014
|
+0.50 / +3.50%
|
14.40
|
15.00
|
14.40
|
14.80
|
14.69
|
7.72
|
4,117,748
|
|
10/1/2014
|
+0.20 / +1.42%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.36
|
7.46
|
1,597,200
|
|
9/30/2014
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.13
|
7.35
|
682,790
|
|
9/29/2014
|
+0.20 / +1.43%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.15
|
7.40
|
1,440,652
|
|
9/26/2014
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.00
|
14.00
|
14.31
|
7.30
|
2,243,761
|
|
9/25/2014
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.77
|
7.30
|
753,507
|
|
9/24/2014
|
+0.30 / +2.22%
|
13.60
|
14.00
|
13.50
|
13.80
|
13.76
|
7.20
|
2,618,752
|
|
9/23/2014
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.40
|
13.50
|
13.62
|
7.04
|
792,369
|
|
9/22/2014
|
-0.40 / -2.88%
|
14.00
|
14.30
|
13.50
|
13.50
|
13.86
|
7.04
|
1,482,403
|
|
9/19/2014
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.90
|
13.90
|
14.03
|
7.25
|
7,665,520
|
|
9/18/2014
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.17
|
7.30
|
628,401
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|