|
|
Closing price on 6/4/2015
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.30 |
| Volume |
3,148,000 |
| Split-adjusted Price |
7.30 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2015
|
-0.60 / -4.29%
|
13.80
|
13.90
|
13.30
|
13.40
|
13.66
|
7.30
|
3,148,000
|
|
|
6/3/2015
|
+0.10 / +0.72%
|
13.70
|
14.30
|
13.70
|
14.00
|
14.00
|
7.30
|
1,299,546
|
|
|
6/2/2015
|
-0.20 / -1.42%
|
14.10
|
14.20
|
13.70
|
13.90
|
14.10
|
7.25
|
1,251,530
|
|
|
6/1/2015
|
+0.30 / +2.17%
|
13.90
|
14.40
|
13.80
|
14.10
|
14.19
|
7.35
|
2,038,750
|
|
|
5/29/2015
|
+0.30 / +2.22%
|
13.50
|
14.10
|
13.40
|
13.80
|
13.86
|
7.20
|
2,792,428
|
|
|
5/28/2015
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.63
|
7.04
|
982,698
|
|
|
5/27/2015
|
+0.40 / +3.05%
|
13.10
|
13.90
|
13.10
|
13.50
|
13.59
|
7.04
|
1,370,862
|
|
|
5/26/2015
|
+0.70 / +5.65%
|
12.50
|
13.50
|
12.50
|
13.10
|
13.10
|
6.83
|
3,406,060
|
|
|
5/25/2015
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.30
|
6.47
|
345,746
|
|
|
5/22/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.30
|
6.47
|
287,956
|
|
|
5/21/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.20
|
6.47
|
258,260
|
|
|
5/20/2015
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.23
|
6.47
|
313,782
|
|
|
5/19/2015
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.67
|
6.21
|
296,783
|
|
|
5/18/2015
|
-0.20 / -1.68%
|
12.10
|
12.10
|
11.60
|
11.70
|
11.78
|
6.10
|
209,800
|
|
|
5/15/2015
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.92
|
6.21
|
303,400
|
|
|
5/14/2015
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.04
|
6.26
|
76,700
|
|
|
5/13/2015
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.90
|
12.20
|
11.99
|
6.36
|
428,900
|
|
|
5/12/2015
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.80
|
12.00
|
12.02
|
6.26
|
471,100
|
|
|
5/11/2015
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.25
|
6.36
|
581,537
|
|
|
5/8/2015
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.14
|
6.36
|
208,100
|
|
|
5/7/2015
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.87
|
6.26
|
430,941
|
|
|
5/6/2015
|
-0.40 / -3.28%
|
12.00
|
12.30
|
11.80
|
11.80
|
11.94
|
6.15
|
867,000
|
|
|
5/5/2015
|
+0.20 / +1.67%
|
11.90
|
12.30
|
11.70
|
12.20
|
12.04
|
6.36
|
580,800
|
|
|
5/4/2015
|
-0.70 / -5.51%
|
12.60
|
12.60
|
11.90
|
12.00
|
12.14
|
6.26
|
922,900
|
|
|
4/27/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.69
|
6.62
|
455,705
|
|
|
4/24/2015
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.69
|
6.62
|
341,418
|
|
|
4/23/2015
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.65
|
6.62
|
366,800
|
|
|
4/22/2015
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.73
|
6.67
|
239,420
|
|
|
4/21/2015
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.87
|
6.62
|
715,542
|
|
|
4/20/2015
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.79
|
6.73
|
270,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|