|
|
Closing price on 6/24/2013
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
11.90 |
| Volume |
2,581,465 |
| Split-adjusted Price |
6.07 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2013
|
-0.80 / -6.25%
|
12.60
|
12.80
|
11.90
|
12.00
|
12.14
|
6.07
|
2,581,465
|
|
|
6/21/2013
|
-0.30 / -2.29%
|
13.00
|
13.30
|
12.40
|
12.80
|
13.15
|
6.48
|
5,333,856
|
|
|
6/20/2013
|
-0.40 / -2.96%
|
13.50
|
13.50
|
12.80
|
13.10
|
13.11
|
6.63
|
1,457,583
|
|
|
6/19/2013
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.30
|
13.50
|
13.47
|
6.83
|
881,565
|
|
|
6/18/2013
|
+0.10 / +0.75%
|
13.20
|
13.50
|
12.90
|
13.40
|
13.17
|
6.78
|
1,864,134
|
|
|
6/17/2013
|
+0.10 / +0.76%
|
13.60
|
13.80
|
13.00
|
13.30
|
13.42
|
6.73
|
3,259,438
|
|
|
6/14/2013
|
+0.30 / +2.33%
|
13.10
|
13.50
|
13.00
|
13.20
|
13.25
|
6.68
|
1,872,451
|
|
|
6/13/2013
|
+0.10 / +0.78%
|
12.70
|
13.00
|
12.60
|
12.90
|
12.74
|
6.53
|
1,056,789
|
|
|
6/12/2013
|
+0.20 / +1.59%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.83
|
6.48
|
2,489,476
|
|
|
6/11/2013
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.46
|
6.38
|
954,446
|
|
|
6/10/2013
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.51
|
6.33
|
1,435,578
|
|
|
6/7/2013
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.53
|
6.33
|
1,083,593
|
|
|
6/6/2013
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.10
|
12.50
|
12.38
|
6.33
|
1,192,557
|
|
|
6/5/2013
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.23
|
6.28
|
771,317
|
|
|
6/4/2013
|
-0.30 / -2.40%
|
12.40
|
12.60
|
12.10
|
12.20
|
12.34
|
6.17
|
1,261,210
|
|
|
6/3/2013
|
-0.10 / -0.79%
|
12.30
|
12.80
|
12.30
|
12.50
|
12.56
|
6.33
|
533,661
|
|
|
5/31/2013
|
-0.30 / -2.33%
|
13.00
|
13.20
|
12.40
|
12.60
|
12.73
|
6.38
|
1,376,753
|
|
|
5/30/2013
|
+0.80 / +6.61%
|
11.90
|
12.90
|
11.90
|
12.90
|
12.48
|
6.53
|
1,673,615
|
|
|
5/29/2013
|
-0.40 / -3.20%
|
12.40
|
12.90
|
12.00
|
12.10
|
12.37
|
6.12
|
1,295,255
|
|
|
5/28/2013
|
-0.10 / -0.79%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.33
|
6.33
|
1,640,373
|
|
|
5/27/2013
|
+0.40 / +3.28%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.61
|
6.38
|
1,191,879
|
|
|
5/24/2013
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.12
|
6.17
|
1,162,822
|
|
|
5/23/2013
|
-0.30 / -2.42%
|
12.40
|
12.50
|
11.90
|
12.10
|
12.25
|
6.12
|
2,210,700
|
|
|
5/22/2013
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.30
|
12.40
|
12.48
|
6.28
|
1,560,944
|
|
|
5/21/2013
|
+0.50 / +4.20%
|
11.80
|
12.80
|
11.80
|
12.40
|
12.40
|
6.28
|
2,920,711
|
|
|
5/20/2013
|
+0.70 / +6.25%
|
11.00
|
12.00
|
11.00
|
11.90
|
11.58
|
6.02
|
1,897,880
|
|
|
5/17/2013
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.26
|
5.67
|
587,896
|
|
|
5/16/2013
|
+0.10 / +0.88%
|
11.30
|
11.70
|
11.20
|
11.40
|
11.48
|
5.77
|
1,457,894
|
|
|
5/15/2013
|
+0.50 / +4.63%
|
10.80
|
11.70
|
10.70
|
11.30
|
11.15
|
5.72
|
1,185,570
|
|
|
5/14/2013
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.50
|
10.80
|
10.74
|
5.47
|
885,581
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|