|
Closing price on 5/4/2015
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
11.90 |
| Volume |
922,900 |
| Split-adjusted Price |
6.26 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2015
|
-0.70 / -5.51%
|
12.60
|
12.60
|
11.90
|
12.00
|
12.14
|
6.26
|
922,900
|
|
|
4/27/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.69
|
6.62
|
455,705
|
|
|
4/24/2015
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.69
|
6.62
|
341,418
|
|
|
4/23/2015
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.65
|
6.62
|
366,800
|
|
|
4/22/2015
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.73
|
6.67
|
239,420
|
|
|
4/21/2015
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.87
|
6.62
|
715,542
|
|
|
4/20/2015
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.79
|
6.73
|
270,900
|
|
|
4/17/2015
|
-0.10 / -0.77%
|
12.80
|
13.10
|
12.80
|
12.90
|
12.93
|
6.73
|
838,030
|
|
|
4/16/2015
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.01
|
6.78
|
991,823
|
|
|
4/15/2015
|
+0.40 / +3.17%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.73
|
6.78
|
623,856
|
|
|
4/14/2015
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.68
|
6.57
|
657,610
|
|
|
4/13/2015
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.89
|
6.57
|
748,509
|
|
|
4/10/2015
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.90
|
13.00
|
12.98
|
6.78
|
501,600
|
|
|
4/9/2015
|
+0.20 / +1.57%
|
12.80
|
13.10
|
12.60
|
12.90
|
12.90
|
6.73
|
598,430
|
|
|
4/8/2015
|
-0.10 / -0.78%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.65
|
6.62
|
795,173
|
|
|
4/7/2015
|
+0.20 / +1.59%
|
12.50
|
12.80
|
12.40
|
12.80
|
12.53
|
6.67
|
754,400
|
|
|
4/6/2015
|
+0.20 / +1.61%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.43
|
6.57
|
617,080
|
|
|
4/3/2015
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.47
|
6.47
|
298,110
|
|
|
4/2/2015
|
+0.40 / +3.31%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.26
|
6.52
|
1,265,725
|
|
|
4/1/2015
|
-0.40 / -3.20%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.11
|
6.31
|
911,110
|
|
|
3/31/2015
|
+0.30 / +2.46%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.46
|
6.52
|
445,689
|
|
|
3/30/2015
|
-0.20 / -1.61%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.16
|
6.36
|
757,220
|
|
|
3/27/2015
|
-0.20 / -1.59%
|
12.60
|
12.70
|
12.20
|
12.40
|
12.38
|
6.47
|
1,101,720
|
|
|
3/26/2015
|
-0.20 / -1.56%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.59
|
6.57
|
1,004,910
|
|
|
3/25/2015
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.73
|
6.67
|
243,890
|
|
|
3/24/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.56
|
6.67
|
365,569
|
|
|
3/23/2015
|
-0.50 / -3.76%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.90
|
6.67
|
663,908
|
|
|
3/20/2015
|
+0.10 / +0.76%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.24
|
6.94
|
494,300
|
|
|
3/19/2015
|
-0.20 / -1.49%
|
13.30
|
13.30
|
12.90
|
13.20
|
13.07
|
6.88
|
989,544
|
|
|
3/18/2015
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.10
|
13.40
|
13.18
|
6.99
|
405,906
|
|
|