|
|
Closing price on 7/11/2014
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
735,921 |
| Split-adjusted Price |
7.04 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2014
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.97
|
7.04
|
735,921
|
|
|
7/10/2014
|
-0.20 / -1.40%
|
14.30
|
14.50
|
13.80
|
14.10
|
14.13
|
7.14
|
2,044,965
|
|
|
7/9/2014
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.47
|
7.24
|
544,636
|
|
|
7/8/2014
|
+0.50 / +3.57%
|
13.90
|
14.50
|
13.80
|
14.50
|
14.18
|
7.34
|
1,438,620
|
|
|
7/7/2014
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.04
|
7.09
|
730,495
|
|
|
7/4/2014
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.10
|
7.14
|
1,182,269
|
|
|
7/3/2014
|
+0.40 / +2.94%
|
13.00
|
14.30
|
13.00
|
14.00
|
14.01
|
7.09
|
2,517,390
|
|
|
7/2/2014
|
+0.40 / +3.03%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.57
|
6.88
|
1,610,460
|
|
|
7/1/2014
|
+0.10 / +0.76%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.27
|
6.68
|
686,551
|
|
|
6/30/2014
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.10
|
13.10
|
13.20
|
6.63
|
608,830
|
|
|
6/27/2014
|
-0.20 / -1.49%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.28
|
6.68
|
600,326
|
|
|
6/26/2014
|
-0.10 / -0.74%
|
13.20
|
13.60
|
13.20
|
13.40
|
13.49
|
6.78
|
1,649,762
|
|
|
6/25/2014
|
+0.60 / +4.65%
|
13.00
|
13.60
|
13.00
|
13.50
|
13.26
|
6.83
|
1,861,593
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|