|
|
Closing price on 4/2/2014
|
|
| Open |
15.20 |
| High |
15.50 |
| Low |
14.30 |
| Volume |
3,344,887 |
| Split-adjusted Price |
7.59 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2014
|
-0.20 / -1.32%
|
15.20
|
15.50
|
14.30
|
15.00
|
14.92
|
7.59
|
3,344,887
|
|
|
4/1/2014
|
-1.10 / -6.75%
|
16.20
|
16.20
|
15.20
|
15.20
|
15.71
|
7.69
|
4,515,827
|
|
|
3/31/2014
|
-0.20 / -1.21%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.48
|
8.25
|
1,886,846
|
|
|
3/28/2014
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.40
|
16.50
|
16.70
|
8.35
|
2,294,148
|
|
|
3/27/2014
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.10
|
16.50
|
16.41
|
8.35
|
2,670,502
|
|
|
3/26/2014
|
-0.10 / -0.60%
|
16.60
|
17.10
|
16.00
|
16.50
|
16.59
|
8.35
|
4,941,518
|
|
|
3/25/2014
|
-0.80 / -4.60%
|
17.60
|
17.60
|
16.60
|
16.60
|
17.06
|
8.40
|
3,376,652
|
|
|
3/24/2014
|
+0.20 / +1.16%
|
17.20
|
17.80
|
17.10
|
17.40
|
17.39
|
8.81
|
5,025,145
|
|
|
3/21/2014
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.16
|
8.71
|
12,640,042
|
|
|
3/20/2014
|
-0.40 / -2.33%
|
17.30
|
17.30
|
16.60
|
16.80
|
16.92
|
8.50
|
4,579,370
|
|
|
3/19/2014
|
+0.10 / +0.58%
|
17.30
|
17.40
|
16.80
|
17.20
|
17.12
|
8.71
|
4,601,140
|
|
|
3/18/2014
|
+0.30 / +1.79%
|
17.00
|
17.70
|
16.80
|
17.10
|
17.30
|
8.65
|
5,390,775
|
|
|
3/17/2014
|
+1.50 / +9.80%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.63
|
8.50
|
11,173,432
|
|
|
3/14/2014
|
-0.30 / -1.92%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.52
|
7.74
|
3,998,976
|
|
|
3/13/2014
|
+0.30 / +1.96%
|
15.40
|
15.60
|
15.10
|
15.60
|
15.39
|
7.90
|
2,667,118
|
|
|
3/12/2014
|
-0.40 / -2.55%
|
15.70
|
15.80
|
15.10
|
15.30
|
15.45
|
7.74
|
2,418,957
|
|
|
3/11/2014
|
+0.50 / +3.29%
|
16.70
|
16.70
|
15.20
|
15.70
|
15.62
|
7.95
|
4,889,305
|
|
|
3/10/2014
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.21
|
7.69
|
3,061,458
|
|
|
3/7/2014
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.90
|
15.10
|
15.12
|
7.64
|
3,434,869
|
|
|
3/6/2014
|
+0.20 / +1.34%
|
14.90
|
15.30
|
14.70
|
15.10
|
15.05
|
7.64
|
3,796,633
|
|
|
3/5/2014
|
+0.10 / +0.68%
|
14.90
|
15.30
|
14.70
|
14.90
|
14.97
|
7.54
|
3,660,790
|
|
|
3/4/2014
|
+0.50 / +3.50%
|
14.30
|
14.90
|
14.00
|
14.80
|
14.46
|
7.49
|
5,239,025
|
|
|
3/3/2014
|
-1.10 / -7.14%
|
15.40
|
15.50
|
14.20
|
14.30
|
14.78
|
7.24
|
5,734,961
|
|
|
2/28/2014
|
+0.20 / +1.32%
|
15.20
|
15.60
|
14.90
|
15.40
|
15.19
|
7.79
|
6,497,728
|
|
|
2/27/2014
|
-1.10 / -6.75%
|
16.00
|
16.30
|
15.20
|
15.20
|
15.87
|
7.69
|
5,606,976
|
|
|
2/26/2014
|
+0.50 / +3.16%
|
15.80
|
16.30
|
15.40
|
16.30
|
15.71
|
8.25
|
4,757,420
|
|
|
2/25/2014
|
+0.50 / +3.27%
|
15.30
|
15.90
|
14.50
|
15.80
|
15.48
|
8.00
|
5,753,571
|
|
|
2/24/2014
|
+1.10 / +7.75%
|
14.40
|
15.30
|
14.30
|
15.30
|
14.73
|
7.74
|
6,758,391
|
|
|
2/21/2014
|
+0.50 / +3.65%
|
13.70
|
15.00
|
13.40
|
14.20
|
13.92
|
7.19
|
4,953,072
|
|
|
2/20/2014
|
-1.30 / -8.67%
|
14.50
|
15.20
|
13.50
|
13.70
|
14.22
|
6.93
|
7,078,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|