|
|
Closing price on 10/8/2014
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.10 |
| Volume |
1,834,984 |
| Split-adjusted Price |
7.35 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/17/2014
|
+0.50 / +3.57%
|
14.00
|
14.80
|
13.80
|
14.50
|
14.20
|
7.56
|
4,839,075
|
|
|
9/16/2014
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.86
|
7.30
|
612,000
|
|
|
9/15/2014
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.80
|
13.90
|
14.01
|
7.25
|
2,063,417
|
|
|
9/12/2014
|
-0.20 / -1.38%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.29
|
7.46
|
856,101
|
|
|
9/11/2014
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.20
|
14.50
|
14.41
|
7.56
|
1,642,870
|
|
|
9/10/2014
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.00
|
14.60
|
14.36
|
7.61
|
1,410,396
|
|
|
9/9/2014
|
-0.90 / -5.84%
|
15.40
|
15.40
|
14.20
|
14.50
|
14.72
|
7.56
|
1,653,457
|
|
|
9/8/2014
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.39
|
8.03
|
1,180,838
|
|
|
9/5/2014
|
+0.50 / +3.33%
|
15.00
|
15.60
|
14.80
|
15.50
|
15.23
|
8.08
|
1,296,218
|
|
|
9/4/2014
|
-0.10 / -0.66%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.93
|
7.82
|
855,272
|
|
|
9/3/2014
|
+0.50 / +3.42%
|
14.60
|
15.30
|
14.60
|
15.10
|
15.01
|
7.87
|
1,770,413
|
|
|
8/29/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.50
|
7.61
|
841,074
|
|
|
8/28/2014
|
+0.20 / +1.39%
|
14.30
|
14.80
|
14.20
|
14.60
|
14.52
|
7.61
|
1,381,180
|
|
|
8/27/2014
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.47
|
7.51
|
1,155,031
|
|
|
8/26/2014
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.58
|
7.56
|
790,028
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|