|
|
Closing price on 12/18/2013
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
1,731,144 |
| Split-adjusted Price |
5.21 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2013
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
5.21
|
1,731,144
|
|
|
12/17/2013
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.36
|
5.26
|
1,663,185
|
|
|
12/16/2013
|
-0.40 / -3.74%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.33
|
5.21
|
3,839,862
|
|
|
12/13/2013
|
+0.20 / +1.90%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.73
|
5.42
|
2,829,605
|
|
|
12/12/2013
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.42
|
5.31
|
1,428,138
|
|
|
12/11/2013
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.30
|
10.40
|
10.44
|
5.26
|
2,336,313
|
|
|
12/10/2013
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.56
|
5.36
|
2,195,750
|
|
|
12/9/2013
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.48
|
5.26
|
2,299,905
|
|
|
12/6/2013
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.63
|
5.36
|
1,529,735
|
|
|
12/5/2013
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.64
|
5.36
|
1,929,042
|
|
|
12/4/2013
|
+0.60 / +5.94%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.59
|
5.42
|
4,971,717
|
|
|
12/3/2013
|
+0.20 / +2.02%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.19
|
5.11
|
2,692,522
|
|
|
12/2/2013
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.92
|
5.01
|
1,032,080
|
|
|
11/29/2013
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.02
|
5.06
|
1,309,854
|
|
|
11/28/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
5.11
|
1,224,169
|
|
|
11/27/2013
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.25
|
5.11
|
1,942,011
|
|
|
11/26/2013
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.20
|
5.16
|
2,305,104
|
|
|
11/25/2013
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.26
|
5.16
|
2,247,505
|
|
|
11/22/2013
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.06
|
5.16
|
2,268,920
|
|
|
11/21/2013
|
+0.10 / +1.01%
|
9.90
|
10.50
|
9.90
|
10.00
|
10.25
|
5.06
|
6,631,846
|
|
|
11/20/2013
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.82
|
5.01
|
2,536,222
|
|
|
11/19/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.81
|
4.96
|
1,359,202
|
|
|
11/18/2013
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.84
|
4.96
|
2,332,500
|
|
|
11/15/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.65
|
4.91
|
2,370,937
|
|
|
11/14/2013
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.61
|
4.91
|
1,446,161
|
|
|
11/13/2013
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.70
|
4.86
|
1,893,903
|
|
|
11/12/2013
|
-0.30 / -2.97%
|
10.10
|
10.20
|
9.70
|
9.80
|
9.94
|
4.96
|
3,118,000
|
|
|
11/11/2013
|
+0.50 / +5.21%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.80
|
5.11
|
2,788,520
|
|
|
11/8/2013
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.63
|
4.86
|
2,970,243
|
|
|
11/7/2013
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.82
|
4.91
|
2,701,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|