|
Closing price on 6/2/2014
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
1,788,466 |
| Split-adjusted Price |
6.07 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2014
|
-0.50 / -4.00%
|
12.50
|
12.50
|
11.70
|
12.00
|
12.03
|
6.07
|
1,788,466
|
|
|
5/30/2014
|
-0.20 / -1.57%
|
12.50
|
12.80
|
12.40
|
12.50
|
12.57
|
6.33
|
1,880,892
|
|
|
5/29/2014
|
-0.40 / -3.05%
|
12.90
|
13.10
|
12.50
|
12.70
|
12.88
|
6.43
|
2,216,666
|
|
|
5/28/2014
|
+0.40 / +3.15%
|
12.70
|
13.30
|
12.70
|
13.10
|
13.04
|
6.63
|
2,934,255
|
|
|
5/27/2014
|
+1.10 / +9.48%
|
11.60
|
12.70
|
11.60
|
12.70
|
12.27
|
6.43
|
4,201,066
|
|
|
5/26/2014
|
+0.10 / +0.87%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.49
|
5.87
|
1,440,560
|
|
|
5/23/2014
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.46
|
5.82
|
1,207,271
|
|
|
5/22/2014
|
-0.40 / -3.36%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.74
|
5.82
|
3,313,471
|
|
|
5/21/2014
|
+0.60 / +5.31%
|
11.30
|
11.90
|
11.10
|
11.90
|
11.59
|
6.02
|
2,473,706
|
|
|
5/20/2014
|
+0.40 / +3.67%
|
10.90
|
11.30
|
10.70
|
11.30
|
10.98
|
5.72
|
2,208,933
|
|
|
5/19/2014
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.70
|
10.90
|
10.98
|
5.52
|
2,019,922
|
|
|
5/16/2014
|
+0.90 / +9.00%
|
10.00
|
11.00
|
9.80
|
10.90
|
10.44
|
5.52
|
2,569,082
|
|
|
5/15/2014
|
-0.30 / -2.91%
|
10.50
|
11.00
|
9.70
|
10.00
|
10.51
|
5.06
|
4,033,144
|
|
|
5/14/2014
|
+0.90 / +9.57%
|
9.00
|
10.30
|
9.00
|
10.30
|
9.99
|
5.21
|
2,098,230
|
|
|
5/13/2014
|
-0.80 / -7.84%
|
9.20
|
10.20
|
9.20
|
9.40
|
9.63
|
4.76
|
2,803,301
|
|
|
5/12/2014
|
-1.10 / -9.73%
|
11.30
|
11.40
|
10.20
|
10.20
|
10.29
|
5.16
|
2,042,182
|
|
|
5/9/2014
|
+0.30 / +2.73%
|
10.70
|
11.50
|
10.60
|
11.30
|
11.18
|
5.72
|
1,876,158
|
|
|
5/8/2014
|
-1.20 / -9.84%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.04
|
5.57
|
2,943,918
|
|
|
5/7/2014
|
-0.10 / -0.81%
|
12.10
|
12.50
|
11.90
|
12.20
|
12.28
|
6.17
|
1,019,099
|
|
|
5/6/2014
|
-0.40 / -3.15%
|
12.60
|
12.60
|
11.60
|
12.30
|
11.96
|
6.23
|
2,289,950
|
|
|
5/5/2014
|
-1.30 / -9.29%
|
14.00
|
14.00
|
12.70
|
12.70
|
13.09
|
6.43
|
1,474,000
|
|
|
4/29/2014
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.30
|
14.00
|
13.59
|
7.09
|
1,210,800
|
|
|
4/28/2014
|
-0.70 / -4.93%
|
12.80
|
14.40
|
12.80
|
13.50
|
13.81
|
6.83
|
1,188,871
|
|
|
4/25/2014
|
-0.20 / -1.39%
|
14.40
|
14.80
|
14.20
|
14.20
|
14.40
|
7.19
|
1,059,431
|
|
|
4/24/2014
|
-0.10 / -0.69%
|
14.20
|
14.60
|
14.20
|
14.40
|
14.43
|
7.29
|
493,274
|
|
|
4/23/2014
|
-0.30 / -2.03%
|
15.00
|
15.00
|
14.40
|
14.50
|
14.59
|
7.34
|
936,286
|
|
|
4/22/2014
|
+0.80 / +5.71%
|
14.00
|
14.80
|
13.90
|
14.80
|
14.25
|
7.49
|
1,235,161
|
|
|
4/21/2014
|
+0.20 / +1.45%
|
13.90
|
14.50
|
13.60
|
14.00
|
14.05
|
7.09
|
2,946,662
|
|
|
4/18/2014
|
-1.20 / -8.00%
|
15.20
|
15.20
|
13.60
|
13.80
|
14.17
|
6.98
|
1,968,616
|
|
|
4/17/2014
|
+0.50 / +3.45%
|
14.80
|
15.00
|
14.60
|
15.00
|
14.89
|
7.59
|
1,297,264
|
|
|
|