|
Closing price on 6/24/2014
|
|
| Open |
12.70 |
| High |
13.00 |
| Low |
12.50 |
| Volume |
728,400 |
| Split-adjusted Price |
6.53 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2014
|
+0.40 / +3.20%
|
12.70
|
13.00
|
12.50
|
12.90
|
12.76
|
6.53
|
728,400
|
|
|
6/23/2014
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.59
|
6.33
|
1,465,046
|
|
|
6/20/2014
|
-0.30 / -2.29%
|
13.20
|
13.30
|
12.80
|
12.80
|
12.96
|
6.48
|
569,419
|
|
|
6/19/2014
|
-0.30 / -2.24%
|
13.20
|
13.20
|
12.60
|
13.10
|
12.89
|
6.63
|
2,016,106
|
|
|
6/18/2014
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.30
|
13.40
|
13.54
|
6.78
|
1,306,510
|
|
|
6/17/2014
|
+0.20 / +1.50%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.40
|
6.83
|
714,198
|
|
|
6/16/2014
|
-0.20 / -1.48%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.31
|
6.73
|
1,042,139
|
|
|
6/13/2014
|
+0.50 / +3.85%
|
13.20
|
13.80
|
13.20
|
13.50
|
13.49
|
6.83
|
2,444,090
|
|
|
6/12/2014
|
-0.10 / -0.76%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.16
|
6.58
|
1,314,423
|
|
|
6/11/2014
|
+0.60 / +4.80%
|
12.10
|
13.20
|
12.10
|
13.10
|
12.92
|
6.63
|
1,702,200
|
|
|
6/10/2014
|
-0.20 / -1.57%
|
12.90
|
13.00
|
12.40
|
12.50
|
12.68
|
6.33
|
1,057,452
|
|
|
6/9/2014
|
0.00 / 0.00%
|
12.60
|
13.40
|
12.60
|
12.70
|
13.01
|
6.43
|
2,500,450
|
|
|
6/6/2014
|
+0.70 / +5.83%
|
12.20
|
12.70
|
12.00
|
12.70
|
12.37
|
6.43
|
1,720,800
|
|
|
6/5/2014
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.50
|
12.00
|
11.89
|
6.07
|
1,049,392
|
|
|
6/4/2014
|
-0.40 / -3.28%
|
12.30
|
12.30
|
11.60
|
11.80
|
11.86
|
5.97
|
1,170,973
|
|
|
6/3/2014
|
+0.20 / +1.67%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.27
|
6.17
|
1,269,721
|
|
|
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
|
|
|
|