|
|
Closing price on 7/26/2013
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
800,670 |
| Split-adjusted Price |
5.52 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2013
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.81
|
5.52
|
800,670
|
|
|
7/25/2013
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.80
|
10.90
|
11.00
|
5.52
|
313,600
|
|
|
7/24/2013
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.16
|
5.67
|
536,900
|
|
|
7/23/2013
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
5.77
|
273,700
|
|
|
7/22/2013
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.41
|
5.77
|
275,100
|
|
|
7/19/2013
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.40
|
5.82
|
279,743
|
|
|
7/18/2013
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.43
|
5.72
|
293,580
|
|
|
7/17/2013
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.49
|
5.82
|
583,029
|
|
|
7/16/2013
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.45
|
5.82
|
319,200
|
|
|
7/15/2013
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.53
|
5.82
|
375,311
|
|
|
7/12/2013
|
+0.30 / +2.63%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.57
|
5.92
|
492,600
|
|
|
7/11/2013
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.20
|
5.77
|
386,533
|
|
|
7/10/2013
|
-0.20 / -1.74%
|
11.50
|
11.70
|
11.20
|
11.30
|
11.39
|
5.72
|
759,100
|
|
|
7/9/2013
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.42
|
5.82
|
324,416
|
|
|
7/8/2013
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.43
|
5.72
|
395,644
|
|
|
7/5/2013
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.73
|
5.87
|
695,894
|
|
|
7/4/2013
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.65
|
5.87
|
637,694
|
|
|
7/3/2013
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.57
|
5.92
|
690,116
|
|
|
7/2/2013
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.54
|
5.87
|
583,762
|
|
|
7/1/2013
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.36
|
5.77
|
399,000
|
|
|
6/28/2013
|
+0.20 / +1.75%
|
11.40
|
11.80
|
11.40
|
11.60
|
11.57
|
5.87
|
1,082,929
|
|
|
6/27/2013
|
+0.10 / +0.88%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.30
|
5.77
|
989,900
|
|
|
6/26/2013
|
+0.30 / +2.73%
|
11.40
|
11.40
|
10.70
|
11.30
|
11.09
|
5.72
|
1,438,300
|
|
|
6/25/2013
|
-1.00 / -8.33%
|
11.90
|
12.00
|
10.90
|
11.00
|
11.20
|
5.57
|
1,834,558
|
|
|
6/24/2013
|
-0.80 / -6.25%
|
12.60
|
12.80
|
11.90
|
12.00
|
12.14
|
6.07
|
2,581,465
|
|
|
6/21/2013
|
-0.30 / -2.29%
|
13.00
|
13.30
|
12.40
|
12.80
|
13.15
|
6.48
|
5,333,856
|
|
|
6/20/2013
|
-0.40 / -2.96%
|
13.50
|
13.50
|
12.80
|
13.10
|
13.11
|
6.63
|
1,457,583
|
|
|
6/19/2013
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.30
|
13.50
|
13.47
|
6.83
|
881,565
|
|
|
6/18/2013
|
+0.10 / +0.75%
|
13.20
|
13.50
|
12.90
|
13.40
|
13.17
|
6.78
|
1,864,134
|
|
|
6/17/2013
|
+0.10 / +0.76%
|
13.60
|
13.80
|
13.00
|
13.30
|
13.42
|
6.73
|
3,259,438
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|