|
|
Closing price on 10/14/2013
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
1,819,000 |
| Split-adjusted Price |
4.15 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2013
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.29
|
4.15
|
1,819,000
|
|
|
10/11/2013
|
-0.10 / -1.18%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.48
|
4.25
|
2,278,771
|
|
|
10/10/2013
|
-0.30 / -3.41%
|
8.80
|
9.10
|
8.40
|
8.50
|
8.60
|
4.30
|
2,845,808
|
|
|
10/9/2013
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.88
|
4.45
|
1,402,380
|
|
|
10/8/2013
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.76
|
4.50
|
2,918,813
|
|
|
10/7/2013
|
-0.10 / -1.12%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.94
|
4.45
|
1,816,172
|
|
|
10/4/2013
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
4.50
|
1,915,755
|
|
|
10/3/2013
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.80
|
9.00
|
8.99
|
4.56
|
1,902,949
|
|
|
10/2/2013
|
+0.30 / +3.45%
|
8.70
|
9.20
|
8.70
|
9.00
|
9.01
|
4.56
|
3,347,030
|
|
|
10/1/2013
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.70
|
8.70
|
8.87
|
4.40
|
4,581,150
|
|
|
9/30/2013
|
+0.30 / +3.57%
|
8.40
|
9.00
|
8.40
|
8.70
|
8.60
|
4.40
|
2,660,500
|
|
|
9/27/2013
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.54
|
4.25
|
1,467,164
|
|
|
9/26/2013
|
+0.10 / +1.18%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.57
|
4.35
|
1,509,960
|
|
|
9/25/2013
|
+0.30 / +3.66%
|
8.30
|
9.00
|
8.00
|
8.50
|
8.34
|
4.30
|
5,760,140
|
|
|
9/24/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.29
|
4.15
|
3,731,205
|
|
|
9/23/2013
|
+0.70 / +9.33%
|
7.70
|
8.20
|
7.70
|
8.20
|
8.12
|
4.15
|
2,094,900
|
|
|
9/20/2013
|
-0.10 / -1.32%
|
7.70
|
8.00
|
7.40
|
7.50
|
7.53
|
3.80
|
15,365,283
|
|
|
9/19/2013
|
+0.20 / +2.70%
|
7.20
|
8.10
|
6.90
|
7.60
|
7.22
|
3.85
|
5,644,240
|
|
|
9/18/2013
|
-0.80 / -9.76%
|
7.40
|
8.00
|
7.40
|
7.40
|
7.56
|
3.75
|
3,923,007
|
|
|
9/17/2013
|
-0.90 / -9.89%
|
8.20
|
8.70
|
8.20
|
8.20
|
8.20
|
4.15
|
480,961
|
|
|
9/16/2013
|
-1.00 / -9.90%
|
9.80
|
9.80
|
9.10
|
9.10
|
9.17
|
4.61
|
631,700
|
|
|
9/13/2013
|
+0.40 / +4.12%
|
9.90
|
10.20
|
9.70
|
10.10
|
9.96
|
5.11
|
432,022
|
|
|
9/12/2013
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.80
|
4.91
|
226,832
|
|
|
9/11/2013
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.91
|
5.01
|
118,719
|
|
|
9/10/2013
|
+0.10 / +1.02%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.90
|
5.01
|
256,900
|
|
|
9/9/2013
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.89
|
4.96
|
291,900
|
|
|
9/6/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.14
|
5.11
|
293,255
|
|
|
9/5/2013
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.13
|
5.11
|
528,710
|
|
|
9/4/2013
|
-0.40 / -3.81%
|
10.40
|
10.50
|
10.10
|
10.10
|
10.29
|
5.11
|
629,663
|
|
|
9/3/2013
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.52
|
5.31
|
409,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|