|
|
Closing price on 1/21/2014
|
|
| Open |
10.30 |
| High |
11.00 |
| Low |
10.20 |
| Volume |
5,011,339 |
| Split-adjusted Price |
5.52 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2014
|
+0.60 / +5.83%
|
10.30
|
11.00
|
10.20
|
10.90
|
10.71
|
5.52
|
5,011,339
|
|
|
1/20/2014
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.33
|
5.21
|
1,639,009
|
|
|
1/17/2014
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.42
|
5.21
|
2,155,681
|
|
|
1/16/2014
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.36
|
5.26
|
1,686,627
|
|
|
1/15/2014
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.37
|
5.21
|
2,774,756
|
|
|
1/14/2014
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.24
|
5.16
|
1,227,750
|
|
|
1/13/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
5.21
|
594,969
|
|
|
1/10/2014
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.48
|
5.21
|
1,323,092
|
|
|
1/9/2014
|
+0.20 / +1.94%
|
10.10
|
10.60
|
10.10
|
10.50
|
10.46
|
5.31
|
1,854,733
|
|
|
1/8/2014
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
5.21
|
1,105,799
|
|
|
1/7/2014
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.30
|
5.16
|
1,184,400
|
|
|
1/6/2014
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.24
|
5.21
|
1,060,609
|
|
|
1/3/2014
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
5.16
|
1,043,622
|
|
|
1/2/2014
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.16
|
5.06
|
1,748,340
|
|
|
12/31/2013
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.09
|
5.11
|
1,277,912
|
|
|
12/30/2013
|
-0.40 / -3.85%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.11
|
5.06
|
2,322,971
|
|
|
12/27/2013
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.37
|
5.26
|
1,975,579
|
|
|
12/26/2013
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
5.26
|
1,407,983
|
|
|
12/25/2013
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.45
|
5.26
|
945,126
|
|
|
12/24/2013
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.56
|
5.31
|
1,774,451
|
|
|
12/23/2013
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
5.36
|
3,470,869
|
|
|
12/20/2013
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.61
|
5.31
|
3,459,861
|
|
|
12/19/2013
|
+0.20 / +1.94%
|
10.40
|
10.70
|
10.30
|
10.50
|
10.50
|
5.31
|
3,483,100
|
|
|
12/18/2013
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
5.21
|
1,731,144
|
|
|
12/17/2013
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.36
|
5.26
|
1,663,185
|
|
|
12/16/2013
|
-0.40 / -3.74%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.33
|
5.21
|
3,839,862
|
|
|
12/13/2013
|
+0.20 / +1.90%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.73
|
5.42
|
2,829,605
|
|
|
12/12/2013
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.42
|
5.31
|
1,428,138
|
|
|
12/11/2013
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.30
|
10.40
|
10.44
|
5.26
|
2,336,313
|
|
|
12/10/2013
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.56
|
5.36
|
2,195,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|