|
|
Closing price on 11/28/2014
|
|
| Open |
13.40 |
| High |
14.50 |
| Low |
13.40 |
| Volume |
4,566,254 |
| Split-adjusted Price |
7.46 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2014
|
+1.00 / +7.52%
|
13.40
|
14.50
|
13.40
|
14.30
|
13.93
|
7.46
|
4,566,254
|
|
|
11/27/2014
|
+0.30 / +2.31%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.05
|
6.94
|
863,656
|
|
|
11/26/2014
|
+0.10 / +0.78%
|
12.90
|
13.40
|
12.80
|
13.00
|
13.14
|
6.78
|
2,711,899
|
|
|
11/25/2014
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.78
|
6.73
|
645,933
|
|
|
11/24/2014
|
-0.40 / -3.05%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.80
|
6.62
|
1,162,010
|
|
|
11/21/2014
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.70
|
13.10
|
13.02
|
6.83
|
1,527,089
|
|
|
11/20/2014
|
+0.30 / +2.34%
|
12.90
|
13.10
|
12.80
|
13.10
|
12.96
|
6.83
|
875,397
|
|
|
11/19/2014
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.88
|
6.67
|
1,713,056
|
|
|
11/18/2014
|
-0.40 / -2.99%
|
13.40
|
13.50
|
13.00
|
13.00
|
13.23
|
6.78
|
920,728
|
|
|
11/17/2014
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.10
|
13.40
|
13.36
|
6.99
|
1,563,210
|
|
|
11/14/2014
|
-0.40 / -2.92%
|
13.10
|
13.50
|
13.00
|
13.30
|
13.14
|
6.94
|
2,494,782
|
|
|
11/13/2014
|
+0.30 / +2.24%
|
13.40
|
13.70
|
13.20
|
13.70
|
13.33
|
7.14
|
1,632,650
|
|
|
11/12/2014
|
+0.30 / +2.29%
|
13.10
|
13.50
|
13.10
|
13.40
|
13.36
|
6.99
|
1,331,404
|
|
|
11/11/2014
|
-0.20 / -1.50%
|
13.10
|
13.40
|
13.10
|
13.10
|
13.29
|
6.83
|
809,706
|
|
|
11/10/2014
|
+0.20 / +1.53%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.38
|
6.94
|
1,518,950
|
|
|
11/7/2014
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.70
|
13.10
|
12.91
|
6.83
|
574,068
|
|
|
11/6/2014
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.70
|
12.90
|
12.94
|
6.73
|
845,707
|
|
|
11/5/2014
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.20
|
12.90
|
12.66
|
6.73
|
1,818,620
|
|
|
11/4/2014
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.93
|
6.78
|
1,256,467
|
|
|
11/3/2014
|
+0.30 / +2.34%
|
12.90
|
13.10
|
12.90
|
13.10
|
12.99
|
6.83
|
1,237,561
|
|
|
10/31/2014
|
+0.40 / +3.23%
|
12.40
|
12.90
|
12.30
|
12.80
|
12.69
|
6.67
|
1,559,682
|
|
|
10/30/2014
|
+0.20 / +1.64%
|
12.30
|
12.60
|
12.20
|
12.40
|
12.42
|
6.47
|
1,011,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|