|
|
Closing price on 7/28/2014
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
12.70 |
| Volume |
867,610 |
| Split-adjusted Price |
6.78 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2014
|
-0.20 / -1.52%
|
13.40
|
13.40
|
12.70
|
13.00
|
12.98
|
6.78
|
867,610
|
|
|
7/25/2014
|
-0.60 / -4.23%
|
14.30
|
14.30
|
13.60
|
13.60
|
14.08
|
6.88
|
876,541
|
|
|
7/24/2014
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.20
|
7.19
|
685,411
|
|
|
7/23/2014
|
+0.10 / +0.71%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.01
|
7.14
|
550,093
|
|
|
7/22/2014
|
-0.40 / -2.78%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.16
|
7.09
|
474,994
|
|
|
7/21/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.40
|
14.44
|
7.29
|
1,611,559
|
|
|
7/18/2014
|
0.00 / 0.00%
|
14.00
|
14.60
|
14.00
|
14.40
|
14.44
|
7.29
|
1,076,479
|
|
|
7/17/2014
|
+0.20 / +1.41%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.17
|
7.29
|
861,922
|
|
|
7/16/2014
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.20
|
14.20
|
14.40
|
7.19
|
1,076,783
|
|
|
7/15/2014
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.28
|
7.19
|
890,166
|
|
|
7/14/2014
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.01
|
7.19
|
803,339
|
|
|
7/11/2014
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.97
|
7.04
|
735,921
|
|
|
7/10/2014
|
-0.20 / -1.40%
|
14.30
|
14.50
|
13.80
|
14.10
|
14.13
|
7.14
|
2,044,965
|
|
|
7/9/2014
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.47
|
7.24
|
544,636
|
|
|
7/8/2014
|
+0.50 / +3.57%
|
13.90
|
14.50
|
13.80
|
14.50
|
14.18
|
7.34
|
1,438,620
|
|
|
7/7/2014
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.04
|
7.09
|
730,495
|
|
|
7/4/2014
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.10
|
7.14
|
1,182,269
|
|
|
7/3/2014
|
+0.40 / +2.94%
|
13.00
|
14.30
|
13.00
|
14.00
|
14.01
|
7.09
|
2,517,390
|
|
|
7/2/2014
|
+0.40 / +3.03%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.57
|
6.88
|
1,610,460
|
|
|
7/1/2014
|
+0.10 / +0.76%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.27
|
6.68
|
686,551
|
|
|
6/30/2014
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.10
|
13.10
|
13.20
|
6.63
|
608,830
|
|
|
6/27/2014
|
-0.20 / -1.49%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.28
|
6.68
|
600,326
|
|
|
6/26/2014
|
-0.10 / -0.74%
|
13.20
|
13.60
|
13.20
|
13.40
|
13.49
|
6.78
|
1,649,762
|
|
|
6/25/2014
|
+0.60 / +4.65%
|
13.00
|
13.60
|
13.00
|
13.50
|
13.26
|
6.83
|
1,861,593
|
|
|
6/24/2014
|
+0.40 / +3.20%
|
12.70
|
13.00
|
12.50
|
12.90
|
12.76
|
6.53
|
728,400
|
|
|
6/23/2014
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.59
|
6.33
|
1,465,046
|
|
|
6/20/2014
|
-0.30 / -2.29%
|
13.20
|
13.30
|
12.80
|
12.80
|
12.96
|
6.48
|
569,419
|
|
|
6/19/2014
|
-0.30 / -2.24%
|
13.20
|
13.20
|
12.60
|
13.10
|
12.89
|
6.63
|
2,016,106
|
|
|
6/18/2014
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.30
|
13.40
|
13.54
|
6.78
|
1,306,510
|
|
|
6/17/2014
|
+0.20 / +1.50%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.40
|
6.83
|
714,198
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|