|
|
Closing price on 6/4/2013
|
|
| Open |
12.40 |
| High |
12.60 |
| Low |
12.10 |
| Volume |
1,261,210 |
| Split-adjusted Price |
6.17 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2013
|
+0.30 / +2.78%
|
10.70
|
11.20
|
10.70
|
11.10
|
10.98
|
5.62
|
990,857
|
|
|
5/10/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.60
|
10.80
|
10.74
|
5.47
|
629,868
|
|
|
5/9/2013
|
+0.40 / +3.85%
|
10.40
|
11.00
|
10.40
|
10.80
|
10.74
|
5.47
|
1,268,541
|
|
|
5/8/2013
|
-0.20 / -1.89%
|
10.60
|
10.80
|
10.10
|
10.40
|
10.50
|
5.26
|
1,025,765
|
|
|
5/7/2013
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.50
|
10.60
|
10.76
|
5.36
|
945,698
|
|
|
5/6/2013
|
+0.70 / +7.07%
|
9.90
|
10.60
|
9.90
|
10.60
|
10.41
|
5.36
|
1,444,841
|
|
|
5/3/2013
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.40
|
9.90
|
9.58
|
5.01
|
789,600
|
|
|
5/2/2013
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.60
|
9.50
|
4.86
|
261,400
|
|
|
4/26/2013
|
-0.40 / -4.00%
|
10.10
|
10.10
|
9.50
|
9.60
|
9.69
|
4.86
|
373,900
|
|
|
4/25/2013
|
+0.50 / +5.26%
|
9.50
|
10.10
|
9.50
|
10.00
|
9.90
|
5.06
|
899,000
|
|
|
4/24/2013
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.30
|
9.50
|
9.43
|
4.81
|
549,700
|
|
|
4/23/2013
|
+0.30 / +3.26%
|
9.20
|
9.80
|
9.20
|
9.50
|
9.57
|
4.81
|
579,600
|
|
|
4/22/2013
|
-0.80 / -8.00%
|
9.90
|
10.00
|
9.10
|
9.20
|
9.43
|
4.66
|
827,200
|
|
|
4/18/2013
|
-0.30 / -2.91%
|
10.20
|
10.30
|
9.80
|
10.00
|
9.97
|
5.06
|
804,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|