|
|
Closing price on 2/20/2013
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.40 |
| Volume |
3,194,200 |
| Split-adjusted Price |
7.04 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2013
|
+0.50 / +3.73%
|
13.80
|
14.00
|
13.40
|
13.90
|
13.60
|
7.04
|
3,194,200
|
|
|
2/19/2013
|
-0.50 / -3.60%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.70
|
6.78
|
2,191,620
|
|
|
2/18/2013
|
-0.20 / -1.42%
|
14.50
|
14.50
|
13.80
|
13.90
|
14.05
|
7.04
|
1,480,000
|
|
|
2/8/2013
|
+0.70 / +5.22%
|
13.50
|
14.50
|
13.50
|
14.10
|
14.02
|
7.14
|
2,132,200
|
|
|
2/7/2013
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.20
|
13.40
|
13.37
|
6.78
|
1,858,561
|
|
|
2/6/2013
|
+1.10 / +8.87%
|
13.00
|
13.60
|
12.30
|
13.50
|
13.16
|
6.83
|
2,320,312
|
|
|
2/5/2013
|
+0.30 / +2.48%
|
12.10
|
12.80
|
12.00
|
12.40
|
12.46
|
6.28
|
1,971,344
|
|
|
2/4/2013
|
+0.40 / +3.42%
|
11.90
|
12.40
|
11.80
|
12.10
|
12.10
|
6.12
|
2,459,605
|
|
|
2/1/2013
|
+0.30 / +2.63%
|
11.40
|
11.80
|
11.00
|
11.70
|
11.40
|
5.92
|
2,204,162
|
|
|
1/31/2013
|
-0.50 / -4.20%
|
11.90
|
12.00
|
11.30
|
11.40
|
11.76
|
5.77
|
2,049,911
|
|
|
1/30/2013
|
+0.40 / +3.48%
|
12.20
|
12.60
|
11.30
|
11.90
|
12.07
|
6.02
|
2,427,172
|
|
|
1/29/2013
|
+0.60 / +5.50%
|
11.00
|
11.80
|
10.80
|
11.50
|
11.26
|
5.82
|
3,665,710
|
|
|
1/28/2013
|
+0.50 / +4.81%
|
10.50
|
11.20
|
10.50
|
10.90
|
10.97
|
5.52
|
2,698,800
|
|
|
1/25/2013
|
+0.10 / +0.97%
|
10.40
|
10.80
|
10.20
|
10.40
|
10.48
|
5.26
|
1,900,469
|
|
|
1/24/2013
|
+0.70 / +7.29%
|
9.60
|
10.40
|
9.50
|
10.30
|
9.89
|
5.21
|
1,680,092
|
|
|
1/23/2013
|
-0.10 / -1.03%
|
9.60
|
9.90
|
9.30
|
9.60
|
9.59
|
4.86
|
1,312,012
|
|
|
1/22/2013
|
-0.50 / -4.90%
|
10.10
|
10.30
|
9.40
|
9.70
|
9.82
|
4.91
|
1,857,000
|
|
|
1/21/2013
|
-0.30 / -2.86%
|
10.20
|
10.60
|
9.80
|
10.20
|
10.25
|
5.16
|
1,618,500
|
|
|
1/18/2013
|
-0.50 / -4.55%
|
10.20
|
11.10
|
10.20
|
10.50
|
10.63
|
5.31
|
2,082,517
|
|
|
1/17/2013
|
+1.00 / +10.00%
|
9.90
|
11.00
|
9.70
|
11.00
|
10.65
|
5.57
|
4,244,700
|
|
|
1/16/2013
|
+0.10 / +1.01%
|
9.90
|
10.50
|
9.80
|
10.00
|
10.04
|
5.06
|
2,031,378
|
|
|
1/15/2013
|
+0.70 / +7.61%
|
9.20
|
10.00
|
9.20
|
9.90
|
9.57
|
5.01
|
3,145,188
|
|
|
1/14/2013
|
0.00 / 0.00%
|
9.20
|
9.40
|
8.90
|
9.20
|
9.15
|
4.66
|
1,097,517
|
|
|
1/11/2013
|
+0.20 / +2.22%
|
9.20
|
9.60
|
9.00
|
9.20
|
9.27
|
4.66
|
2,030,124
|
|
|
1/10/2013
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.40
|
9.00
|
8.68
|
4.56
|
981,566
|
|
|
1/9/2013
|
-0.60 / -6.59%
|
9.10
|
9.40
|
8.50
|
8.50
|
8.93
|
4.30
|
2,309,717
|
|
|
1/8/2013
|
+0.30 / +3.41%
|
8.80
|
9.40
|
8.60
|
9.10
|
9.02
|
4.61
|
2,060,984
|
|
|
1/7/2013
|
-0.40 / -4.35%
|
9.20
|
9.30
|
8.80
|
8.80
|
9.02
|
4.45
|
1,945,651
|
|
|
1/4/2013
|
+0.60 / +6.98%
|
8.70
|
9.30
|
8.40
|
9.20
|
8.86
|
4.66
|
1,636,171
|
|
|
1/3/2013
|
-0.40 / -4.44%
|
9.00
|
9.10
|
8.50
|
8.60
|
8.77
|
4.35
|
2,248,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|