|
|
Closing price on 2/28/2012
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
10.60 |
| Volume |
2,038,800 |
| Split-adjusted Price |
5.42 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2012
|
-0.80 / -6.96%
|
11.50
|
11.60
|
10.60
|
10.70
|
10.87
|
5.42
|
2,038,800
|
|
|
2/27/2012
|
+0.30 / +2.68%
|
11.10
|
11.60
|
10.90
|
11.50
|
11.30
|
5.82
|
2,053,300
|
|
|
2/24/2012
|
-0.10 / -0.88%
|
11.60
|
11.70
|
11.00
|
11.20
|
11.35
|
5.67
|
2,426,000
|
|
|
2/23/2012
|
+0.50 / +4.63%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.11
|
5.72
|
2,759,000
|
|
|
2/22/2012
|
+0.50 / +4.85%
|
10.20
|
10.90
|
10.10
|
10.80
|
10.64
|
5.47
|
1,412,400
|
|
|
2/21/2012
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.20
|
10.30
|
10.52
|
5.21
|
2,385,100
|
|
|
2/20/2012
|
+0.50 / +5.10%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.18
|
5.21
|
2,675,900
|
|
|
2/17/2012
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.65
|
4.96
|
897,600
|
|
|
2/16/2012
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.30
|
4.76
|
782,900
|
|
|
2/15/2012
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.27
|
4.71
|
627,800
|
|
|
2/14/2012
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.10
|
9.60
|
9.46
|
4.86
|
816,600
|
|
|
2/13/2012
|
-0.50 / -5.15%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.30
|
4.66
|
919,700
|
|
|
2/10/2012
|
-0.40 / -3.96%
|
10.20
|
10.20
|
9.60
|
9.70
|
9.83
|
4.91
|
1,412,300
|
|
|
2/9/2012
|
-0.30 / -2.88%
|
10.90
|
10.90
|
10.00
|
10.10
|
10.28
|
5.11
|
1,310,000
|
|
|
2/8/2012
|
+0.40 / +4.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.38
|
5.26
|
1,734,100
|
|
|
2/7/2012
|
+0.50 / +5.26%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.77
|
5.06
|
1,927,900
|
|
|
2/6/2012
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.20
|
9.50
|
9.42
|
4.81
|
814,300
|
|
|
2/3/2012
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.40
|
9.60
|
9.81
|
4.86
|
1,560,100
|
|
|
2/2/2012
|
+0.50 / +5.49%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.55
|
4.86
|
874,700
|
|
|
2/1/2012
|
+0.10 / +1.11%
|
8.80
|
9.20
|
8.80
|
9.10
|
8.98
|
4.61
|
706,700
|
|
|
1/31/2012
|
+0.30 / +3.45%
|
8.80
|
9.30
|
8.80
|
9.00
|
9.21
|
4.56
|
782,300
|
|
|
1/30/2012
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.70
|
8.74
|
4.40
|
382,600
|
|
|
1/20/2012
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.76
|
4.40
|
386,100
|
|
|
1/19/2012
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.72
|
4.45
|
706,700
|
|
|
1/18/2012
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.31
|
4.25
|
252,300
|
|
|
1/17/2012
|
-0.40 / -4.65%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.33
|
4.15
|
556,000
|
|
|
1/16/2012
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.65
|
4.35
|
564,600
|
|
|
1/13/2012
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.36
|
4.25
|
392,700
|
|
|
1/12/2012
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.29
|
4.15
|
756,300
|
|
|
1/11/2012
|
-0.10 / -1.22%
|
8.30
|
8.50
|
8.10
|
8.10
|
8.25
|
4.10
|
508,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|