|
|
Closing price on 1/2/2013
|
|
| Open |
8.60 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
1,789,535 |
| Split-adjusted Price |
4.56 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2013
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.90
|
4.56
|
1,789,535
|
|
|
12/28/2012
|
+0.30 / +3.66%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.21
|
4.30
|
1,610,000
|
|
|
12/27/2012
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.10
|
8.20
|
8.34
|
4.15
|
2,022,500
|
|
|
12/26/2012
|
+0.50 / +6.49%
|
7.70
|
8.20
|
7.60
|
8.20
|
7.91
|
4.15
|
1,531,400
|
|
|
12/25/2012
|
+0.20 / +2.67%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.75
|
3.90
|
2,264,400
|
|
|
12/24/2012
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.41
|
3.80
|
1,715,002
|
|
|
12/21/2012
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.11
|
3.59
|
1,343,100
|
|
|
12/20/2012
|
-0.30 / -4.05%
|
7.40
|
7.60
|
7.10
|
7.10
|
7.44
|
3.59
|
1,612,400
|
|
|
12/19/2012
|
+0.40 / +5.71%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.32
|
3.75
|
2,206,400
|
|
|
12/18/2012
|
-0.30 / -4.11%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.08
|
3.54
|
999,674
|
|
|
12/17/2012
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.20
|
3.69
|
1,536,861
|
|
|
12/14/2012
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.27
|
3.64
|
1,115,758
|
|
|
12/13/2012
|
-0.20 / -2.67%
|
7.50
|
7.60
|
7.20
|
7.30
|
7.42
|
3.69
|
882,300
|
|
|
12/12/2012
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.00
|
7.50
|
7.34
|
3.80
|
1,145,128
|
|
|
12/11/2012
|
+0.20 / +2.90%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.10
|
3.59
|
1,003,300
|
|
|
12/10/2012
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.81
|
3.49
|
1,568,677
|
|
|
12/7/2012
|
-0.10 / -1.52%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.67
|
3.29
|
798,140
|
|
|
12/6/2012
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.66
|
3.34
|
442,701
|
|
|
12/5/2012
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.62
|
3.39
|
1,346,800
|
|
|
12/4/2012
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.24
|
3.19
|
903,800
|
|
|
12/3/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.99
|
3.09
|
261,405
|
|
|
11/30/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.01
|
3.09
|
156,700
|
|
|
11/29/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
3.09
|
143,800
|
|
|
11/28/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.04
|
3.09
|
433,116
|
|
|
11/27/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.03
|
3.09
|
263,600
|
|
|
11/26/2012
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.12
|
3.04
|
301,100
|
|
|
11/23/2012
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.24
|
3.14
|
296,805
|
|
|
11/22/2012
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.27
|
3.19
|
320,500
|
|
|
11/21/2012
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.30
|
3.14
|
173,800
|
|
|
11/20/2012
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.31
|
3.24
|
236,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|