|
|
Closing price on 2/4/2015
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
361,623 |
| Split-adjusted Price |
6.21 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.79
|
6.21
|
361,623
|
|
|
2/3/2015
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
11.90
|
11.97
|
6.21
|
445,157
|
|
|
2/2/2015
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.33
|
6.21
|
532,205
|
|
|
1/30/2015
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.58
|
6.52
|
835,225
|
|
|
1/29/2015
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.70
|
6.67
|
268,615
|
|
|
1/28/2015
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.67
|
6.62
|
386,653
|
|
|
1/27/2015
|
-0.50 / -3.82%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.83
|
6.57
|
866,385
|
|
|
1/26/2015
|
+0.20 / +1.55%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.18
|
6.83
|
907,569
|
|
|
1/23/2015
|
+0.20 / +1.57%
|
12.90
|
13.10
|
12.80
|
12.90
|
12.97
|
6.73
|
822,900
|
|
|
1/22/2015
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.73
|
6.62
|
498,408
|
|
|
1/21/2015
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.79
|
6.62
|
435,556
|
|
|
1/20/2015
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.88
|
6.73
|
521,296
|
|
|
1/19/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.00
|
6.78
|
1,172,130
|
|
|
1/16/2015
|
+0.30 / +2.36%
|
11.50
|
13.30
|
11.50
|
13.00
|
13.00
|
6.78
|
2,098,296
|
|
|
1/15/2015
|
-0.10 / -0.78%
|
11.60
|
12.90
|
11.60
|
12.70
|
12.79
|
6.62
|
1,193,570
|
|
|
1/14/2015
|
+0.20 / +1.59%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.74
|
6.67
|
839,525
|
|
|
1/13/2015
|
+0.10 / +0.80%
|
12.40
|
12.80
|
12.30
|
12.60
|
12.56
|
6.57
|
1,163,240
|
|
|
1/12/2015
|
-0.40 / -3.10%
|
12.70
|
12.90
|
12.50
|
12.50
|
12.71
|
6.52
|
762,202
|
|
|
1/9/2015
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.60
|
12.90
|
12.83
|
6.73
|
908,366
|
|
|
1/8/2015
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.68
|
6.62
|
735,744
|
|
|
1/7/2015
|
-0.20 / -1.54%
|
13.00
|
13.20
|
12.80
|
12.80
|
13.02
|
6.67
|
1,366,695
|
|
|
1/6/2015
|
+0.60 / +4.84%
|
12.10
|
13.00
|
12.00
|
13.00
|
12.53
|
6.78
|
1,382,146
|
|
|
1/5/2015
|
-0.30 / -2.36%
|
12.70
|
12.80
|
12.40
|
12.40
|
12.60
|
6.47
|
672,050
|
|
|
12/31/2014
|
+0.70 / +5.83%
|
11.90
|
13.00
|
11.90
|
12.70
|
12.46
|
6.62
|
1,646,320
|
|
|
12/30/2014
|
+1.00 / +9.09%
|
11.00
|
12.00
|
10.70
|
12.00
|
11.24
|
6.26
|
1,069,423
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|