|
Closing price on 3/23/2015
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.70 |
| Volume |
663,908 |
| Split-adjusted Price |
6.67 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2015
|
-0.50 / -3.76%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.90
|
6.67
|
663,908
|
|
|
3/20/2015
|
+0.10 / +0.76%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.24
|
6.94
|
494,300
|
|
|
3/19/2015
|
-0.20 / -1.49%
|
13.30
|
13.30
|
12.90
|
13.20
|
13.07
|
6.88
|
989,544
|
|
|
3/18/2015
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.10
|
13.40
|
13.18
|
6.99
|
405,906
|
|
|
3/17/2015
|
+0.10 / +0.76%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.02
|
6.88
|
836,100
|
|
|
3/16/2015
|
-0.30 / -2.24%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.22
|
6.83
|
632,177
|
|
|
3/13/2015
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.43
|
6.99
|
338,885
|
|
|
3/12/2015
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.36
|
7.04
|
584,510
|
|
|
3/11/2015
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.49
|
6.99
|
665,100
|
|
|
3/10/2015
|
+0.20 / +1.50%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.41
|
7.04
|
432,978
|
|
|
3/9/2015
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.45
|
6.94
|
678,300
|
|
|
3/6/2015
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.76
|
7.09
|
1,178,831
|
|
|
3/5/2015
|
+0.20 / +1.45%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.98
|
7.30
|
2,300,044
|
|
|
3/4/2015
|
+0.70 / +5.34%
|
13.20
|
13.80
|
13.10
|
13.80
|
13.57
|
7.20
|
2,589,195
|
|
|
3/3/2015
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.80
|
13.10
|
12.94
|
6.83
|
786,464
|
|
|
3/2/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.80
|
6.67
|
236,817
|
|
|
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
|
|
|