|
|
Closing price on 2/25/2014
|
|
| Open |
15.30 |
| High |
15.90 |
| Low |
14.50 |
| Volume |
5,753,571 |
| Split-adjusted Price |
8.00 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2014
|
+0.50 / +3.27%
|
15.30
|
15.90
|
14.50
|
15.80
|
15.48
|
8.00
|
5,753,571
|
|
|
2/24/2014
|
+1.10 / +7.75%
|
14.40
|
15.30
|
14.30
|
15.30
|
14.73
|
7.74
|
6,758,391
|
|
|
2/21/2014
|
+0.50 / +3.65%
|
13.70
|
15.00
|
13.40
|
14.20
|
13.92
|
7.19
|
4,953,072
|
|
|
2/20/2014
|
-1.30 / -8.67%
|
14.50
|
15.20
|
13.50
|
13.70
|
14.22
|
6.93
|
7,078,360
|
|
|
2/19/2014
|
+1.10 / +7.91%
|
14.00
|
15.20
|
14.00
|
15.00
|
14.35
|
7.59
|
8,224,812
|
|
|
2/18/2014
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.60
|
13.90
|
13.80
|
7.04
|
4,872,550
|
|
|
2/17/2014
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.50
|
13.80
|
13.88
|
6.98
|
5,354,016
|
|
|
2/14/2014
|
+0.80 / +6.15%
|
13.20
|
13.90
|
12.70
|
13.80
|
13.37
|
6.98
|
6,312,590
|
|
|
2/13/2014
|
+0.30 / +2.36%
|
13.00
|
13.20
|
12.80
|
13.00
|
12.99
|
6.58
|
4,043,699
|
|
|
2/12/2014
|
+1.10 / +9.48%
|
11.70
|
12.70
|
11.70
|
12.70
|
12.43
|
6.43
|
7,220,515
|
|
|
2/11/2014
|
+0.40 / +3.57%
|
11.30
|
12.30
|
11.30
|
11.60
|
11.83
|
5.87
|
8,353,209
|
|
|
2/10/2014
|
+0.20 / +1.82%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.10
|
5.67
|
2,038,859
|
|
|
2/7/2014
|
-0.30 / -2.65%
|
11.30
|
11.50
|
10.90
|
11.00
|
11.18
|
5.57
|
2,539,141
|
|
|
2/6/2014
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.27
|
5.72
|
2,219,009
|
|
|
1/27/2014
|
+0.10 / +0.91%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.01
|
5.62
|
1,262,200
|
|
|
1/24/2014
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.04
|
5.57
|
1,778,639
|
|
|
1/23/2014
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
5.67
|
1,218,097
|
|
|
1/22/2014
|
+0.20 / +1.83%
|
11.00
|
11.60
|
10.90
|
11.10
|
11.20
|
5.62
|
5,864,324
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|