|
|
Closing price on 3/23/2012
|
|
| Open |
14.30 |
| High |
14.90 |
| Low |
13.90 |
| Volume |
2,593,700 |
| Split-adjusted Price |
7.49 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2012
|
+0.40 / +2.78%
|
14.30
|
14.90
|
13.90
|
14.80
|
14.57
|
7.49
|
2,593,700
|
|
|
3/22/2012
|
+0.70 / +5.11%
|
13.70
|
14.50
|
13.40
|
14.40
|
14.06
|
7.29
|
5,579,200
|
|
|
3/21/2012
|
+0.80 / +6.20%
|
13.00
|
13.80
|
13.00
|
13.70
|
13.71
|
6.93
|
5,431,200
|
|
|
3/20/2012
|
+0.30 / +2.38%
|
12.60
|
13.10
|
12.60
|
12.90
|
12.85
|
6.53
|
2,015,300
|
|
|
3/19/2012
|
0.00 / 0.00%
|
12.40
|
13.00
|
12.00
|
12.60
|
12.58
|
6.38
|
2,350,400
|
|
|
3/16/2012
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.56
|
6.38
|
5,430,500
|
|
|
3/15/2012
|
+1.00 / +8.85%
|
11.20
|
12.30
|
10.90
|
12.30
|
11.80
|
6.23
|
3,393,500
|
|
|
3/14/2012
|
-0.80 / -6.61%
|
12.20
|
12.30
|
11.20
|
11.30
|
11.50
|
5.72
|
2,378,700
|
|
|
3/13/2012
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.70
|
12.10
|
11.99
|
6.12
|
1,720,100
|
|
|
3/12/2012
|
-1.10 / -8.33%
|
13.20
|
13.40
|
12.10
|
12.10
|
12.37
|
6.12
|
2,598,000
|
|
|
3/9/2012
|
+0.80 / +6.45%
|
11.90
|
13.20
|
11.90
|
13.20
|
13.03
|
6.68
|
3,557,600
|
|
|
3/8/2012
|
-0.10 / -0.80%
|
12.10
|
13.00
|
11.70
|
12.40
|
12.41
|
6.28
|
4,094,000
|
|
|
3/7/2012
|
+0.40 / +3.31%
|
12.50
|
12.70
|
11.70
|
12.50
|
12.19
|
6.33
|
2,811,800
|
|
|
3/6/2012
|
+0.10 / +0.83%
|
12.80
|
12.80
|
11.80
|
12.10
|
12.49
|
6.12
|
5,781,600
|
|
|
3/5/2012
|
+0.70 / +6.19%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.07
|
462,000
|
|
|
3/2/2012
|
+0.60 / +5.61%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.26
|
5.72
|
3,175,500
|
|
|
3/1/2012
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.60
|
5.42
|
1,448,300
|
|
|
2/29/2012
|
+0.20 / +1.87%
|
10.40
|
11.00
|
10.30
|
10.90
|
10.64
|
5.52
|
1,337,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|