|
|
Closing price on 12/29/2014
|
|
| Open |
11.30 |
| High |
11.80 |
| Low |
11.00 |
| Volume |
1,142,100 |
| Split-adjusted Price |
5.74 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2014
|
-0.60 / -5.17%
|
11.30
|
11.80
|
11.00
|
11.00
|
11.29
|
5.74
|
1,142,100
|
|
|
12/26/2014
|
-0.30 / -2.52%
|
11.80
|
11.90
|
11.40
|
11.60
|
11.72
|
6.05
|
1,174,461
|
|
|
12/25/2014
|
-0.30 / -2.46%
|
12.20
|
12.30
|
11.90
|
11.90
|
12.09
|
6.21
|
1,017,323
|
|
|
12/24/2014
|
+0.10 / +0.83%
|
12.10
|
12.50
|
12.10
|
12.20
|
12.29
|
6.36
|
827,210
|
|
|
12/23/2014
|
-0.20 / -1.63%
|
12.30
|
12.50
|
12.10
|
12.10
|
12.31
|
6.31
|
979,600
|
|
|
12/22/2014
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.80
|
12.30
|
12.10
|
6.41
|
1,529,996
|
|
|
12/19/2014
|
-0.30 / -2.38%
|
12.70
|
12.90
|
12.00
|
12.30
|
12.50
|
6.41
|
2,664,940
|
|
|
12/18/2014
|
+0.10 / +0.80%
|
12.60
|
12.90
|
12.50
|
12.60
|
12.70
|
6.57
|
1,096,700
|
|
|
12/17/2014
|
-0.90 / -6.72%
|
13.40
|
13.40
|
12.10
|
12.50
|
12.44
|
6.52
|
3,663,783
|
|
|
12/16/2014
|
-0.30 / -2.19%
|
13.50
|
13.70
|
13.10
|
13.40
|
13.40
|
6.99
|
1,239,610
|
|
|
12/15/2014
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.50
|
13.70
|
13.69
|
7.14
|
1,354,200
|
|
|
12/12/2014
|
+0.20 / +1.49%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.43
|
7.09
|
495,131
|
|
|
12/11/2014
|
-0.20 / -1.47%
|
13.40
|
13.60
|
13.30
|
13.40
|
13.46
|
6.99
|
791,728
|
|
|
12/10/2014
|
+0.20 / +1.49%
|
13.30
|
13.70
|
13.00
|
13.60
|
13.34
|
7.09
|
1,684,710
|
|
|
12/9/2014
|
-0.90 / -6.29%
|
14.30
|
14.30
|
13.20
|
13.40
|
13.79
|
6.99
|
2,683,100
|
|
|
12/8/2014
|
-0.20 / -1.38%
|
14.40
|
14.60
|
14.20
|
14.30
|
14.39
|
7.46
|
1,663,638
|
|
|
12/5/2014
|
+0.50 / +3.57%
|
14.00
|
14.70
|
13.90
|
14.50
|
14.27
|
7.56
|
2,956,806
|
|
|
12/4/2014
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.04
|
7.30
|
1,730,820
|
|
|
12/3/2014
|
+0.20 / +1.44%
|
14.00
|
14.30
|
13.90
|
14.10
|
14.07
|
7.35
|
1,582,498
|
|
|
12/2/2014
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.93
|
7.25
|
960,542
|
|
|
12/1/2014
|
-0.40 / -2.80%
|
14.30
|
14.50
|
13.90
|
13.90
|
14.18
|
7.25
|
1,609,559
|
|
|
11/28/2014
|
+1.00 / +7.52%
|
13.40
|
14.50
|
13.40
|
14.30
|
13.93
|
7.46
|
4,566,254
|
|
|
11/27/2014
|
+0.30 / +2.31%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.05
|
6.94
|
863,656
|
|
|
11/26/2014
|
+0.10 / +0.78%
|
12.90
|
13.40
|
12.80
|
13.00
|
13.14
|
6.78
|
2,711,899
|
|
|
11/25/2014
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.78
|
6.73
|
645,933
|
|
|
11/24/2014
|
-0.40 / -3.05%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.80
|
6.62
|
1,162,010
|
|
|
11/21/2014
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.70
|
13.10
|
13.02
|
6.83
|
1,527,089
|
|
|
11/20/2014
|
+0.30 / +2.34%
|
12.90
|
13.10
|
12.80
|
13.10
|
12.96
|
6.83
|
875,397
|
|
|
11/19/2014
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.88
|
6.67
|
1,713,056
|
|
|
11/18/2014
|
-0.40 / -2.99%
|
13.40
|
13.50
|
13.00
|
13.00
|
13.23
|
6.78
|
920,728
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|