|
Closing price on 2/27/2015
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.70 |
| Volume |
556,110 |
| Split-adjusted Price |
6.67 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.83
|
6.67
|
556,110
|
|
|
2/26/2015
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.63
|
6.67
|
322,830
|
|
|
2/25/2015
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.80
|
6.57
|
368,131
|
|
|
2/24/2015
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.80
|
6.73
|
310,910
|
|
|
2/13/2015
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.72
|
6.62
|
393,253
|
|
|
2/12/2015
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.70
|
6.67
|
478,873
|
|
|
2/11/2015
|
+0.50 / +4.13%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.37
|
6.57
|
284,920
|
|
|
2/10/2015
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.18
|
6.31
|
358,953
|
|
|
2/9/2015
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.18
|
6.31
|
385,940
|
|
|
2/6/2015
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.04
|
6.26
|
243,700
|
|
|
2/5/2015
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
11.90
|
11.92
|
6.21
|
174,800
|
|
|
2/4/2015
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.79
|
6.21
|
361,623
|
|
|
2/3/2015
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
11.90
|
11.97
|
6.21
|
445,157
|
|
|
2/2/2015
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.33
|
6.21
|
532,205
|
|
|
1/30/2015
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.58
|
6.52
|
835,225
|
|
|
1/29/2015
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.70
|
6.67
|
268,615
|
|
|
1/28/2015
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.67
|
6.62
|
386,653
|
|
|
1/27/2015
|
-0.50 / -3.82%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.83
|
6.57
|
866,385
|
|
|
1/26/2015
|
+0.20 / +1.55%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.18
|
6.83
|
907,569
|
|
|
1/23/2015
|
+0.20 / +1.57%
|
12.90
|
13.10
|
12.80
|
12.90
|
12.97
|
6.73
|
822,900
|
|
|
1/22/2015
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.73
|
6.62
|
498,408
|
|
|
1/21/2015
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.79
|
6.62
|
435,556
|
|
|
1/20/2015
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.88
|
6.73
|
521,296
|
|
|
1/19/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.00
|
6.78
|
1,172,130
|
|
|
1/16/2015
|
+0.30 / +2.36%
|
11.50
|
13.30
|
11.50
|
13.00
|
13.00
|
6.78
|
2,098,296
|
|
|
1/15/2015
|
-0.10 / -0.78%
|
11.60
|
12.90
|
11.60
|
12.70
|
12.79
|
6.62
|
1,193,570
|
|
|
1/14/2015
|
+0.20 / +1.59%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.74
|
6.67
|
839,525
|
|
|
1/13/2015
|
+0.10 / +0.80%
|
12.40
|
12.80
|
12.30
|
12.60
|
12.56
|
6.57
|
1,163,240
|
|
|
1/12/2015
|
-0.40 / -3.10%
|
12.70
|
12.90
|
12.50
|
12.50
|
12.71
|
6.52
|
762,202
|
|
|
1/9/2015
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.60
|
12.90
|
12.83
|
6.73
|
908,366
|
|
|