|
Closing price on 8/19/2013
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
839,611 |
| Split-adjusted Price |
5.72 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2013
|
+0.30 / +2.73%
|
11.00
|
11.50
|
10.90
|
11.30
|
11.32
|
5.72
|
839,611
|
|
|
8/16/2013
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.95
|
5.57
|
360,875
|
|
|
8/15/2013
|
+0.40 / +3.74%
|
10.50
|
11.10
|
10.50
|
11.10
|
10.89
|
5.62
|
572,796
|
|
|
8/14/2013
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.60
|
5.42
|
350,850
|
|
|
8/13/2013
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.58
|
5.36
|
405,227
|
|
|
8/12/2013
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.43
|
5.31
|
216,572
|
|
|
8/9/2013
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.52
|
5.36
|
239,421
|
|
|
8/8/2013
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.65
|
5.31
|
437,994
|
|
|
8/7/2013
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.85
|
5.42
|
436,978
|
|
|
8/6/2013
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.94
|
5.57
|
339,832
|
|
|
8/5/2013
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.98
|
5.52
|
427,372
|
|
|
8/2/2013
|
+0.60 / +5.71%
|
10.50
|
11.10
|
10.50
|
11.10
|
10.90
|
5.62
|
651,664
|
|
|
8/1/2013
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.49
|
5.31
|
302,182
|
|
|
7/31/2013
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.36
|
5.26
|
412,052
|
|
|
7/30/2013
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.55
|
5.31
|
198,679
|
|
|
7/29/2013
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.62
|
5.31
|
344,201
|
|
|
7/26/2013
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.81
|
5.52
|
800,670
|
|
|
7/25/2013
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.80
|
10.90
|
11.00
|
5.52
|
313,600
|
|
|
7/24/2013
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.16
|
5.67
|
536,900
|
|
|
7/23/2013
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
5.77
|
273,700
|
|
|
7/22/2013
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.41
|
5.77
|
275,100
|
|
|
7/19/2013
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.40
|
5.82
|
279,743
|
|
|
7/18/2013
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.43
|
5.72
|
293,580
|
|
|
7/17/2013
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.49
|
5.82
|
583,029
|
|
|
7/16/2013
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.45
|
5.82
|
319,200
|
|
|
7/15/2013
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.53
|
5.82
|
375,311
|
|
|
7/12/2013
|
+0.30 / +2.63%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.57
|
5.92
|
492,600
|
|
|
7/11/2013
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.20
|
5.77
|
386,533
|
|
|
7/10/2013
|
-0.20 / -1.74%
|
11.50
|
11.70
|
11.20
|
11.30
|
11.39
|
5.72
|
759,100
|
|
|
7/9/2013
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.42
|
5.82
|
324,416
|
|
|