|
|
Closing price on 7/7/2011
|
|
| Open |
13.40 |
| High |
13.80 |
| Low |
13.40 |
| Volume |
346,700 |
| Split-adjusted Price |
6.88 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2011
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.40
|
13.60
|
13.63
|
6.88
|
346,700
|
|
|
7/6/2011
|
-0.40 / -2.86%
|
14.40
|
14.40
|
13.50
|
13.60
|
13.77
|
6.88
|
592,600
|
|
|
7/5/2011
|
+0.60 / +4.48%
|
12.90
|
14.00
|
12.90
|
14.00
|
13.97
|
7.09
|
1,472,100
|
|
|
7/4/2011
|
+0.30 / +2.29%
|
13.00
|
13.50
|
12.70
|
13.40
|
13.10
|
6.78
|
519,700
|
|
|
7/1/2011
|
-0.50 / -3.68%
|
13.00
|
13.80
|
12.80
|
13.10
|
13.08
|
6.63
|
1,008,300
|
|
|
6/30/2011
|
-0.30 / -2.16%
|
13.80
|
14.00
|
13.30
|
13.60
|
13.64
|
6.88
|
559,900
|
|
|
6/29/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.83
|
7.04
|
418,300
|
|
|
6/28/2011
|
-0.40 / -2.80%
|
14.30
|
14.50
|
13.70
|
13.90
|
13.99
|
7.04
|
710,100
|
|
|
6/27/2011
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.50
|
7.24
|
477,700
|
|
|
6/24/2011
|
+0.20 / +1.40%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.52
|
7.34
|
786,100
|
|
|
6/23/2011
|
-0.50 / -3.38%
|
14.90
|
14.90
|
14.20
|
14.30
|
14.50
|
7.24
|
614,600
|
|
|
6/22/2011
|
-0.50 / -3.27%
|
15.00
|
15.40
|
14.70
|
14.80
|
14.99
|
7.49
|
928,400
|
|
|
6/21/2011
|
+1.00 / +6.99%
|
14.40
|
15.30
|
14.30
|
15.30
|
14.89
|
7.74
|
1,119,800
|
|
|
6/20/2011
|
-0.50 / -3.38%
|
14.10
|
15.00
|
14.00
|
14.30
|
14.29
|
7.24
|
1,059,000
|
|
|
6/17/2011
|
-1.00 / -6.33%
|
15.50
|
15.90
|
14.80
|
14.80
|
14.93
|
7.49
|
2,628,900
|
|
|
6/16/2011
|
-0.10 / -0.63%
|
14.90
|
16.30
|
14.90
|
15.80
|
15.86
|
8.00
|
1,583,100
|
|
|
6/15/2011
|
-0.50 / -3.05%
|
17.00
|
17.00
|
15.90
|
15.90
|
15.96
|
8.05
|
1,110,500
|
|
|
6/14/2011
|
-0.80 / -4.65%
|
17.00
|
18.00
|
16.10
|
16.40
|
16.98
|
8.30
|
2,400,000
|
|
|
6/13/2011
|
+0.30 / +1.78%
|
17.20
|
17.50
|
16.50
|
17.20
|
16.97
|
8.71
|
1,540,500
|
|
|
6/10/2011
|
+0.60 / +3.68%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.89
|
8.55
|
2,084,800
|
|
|
6/9/2011
|
+1.20 / +7.95%
|
15.40
|
16.40
|
14.80
|
16.30
|
15.75
|
8.25
|
2,238,100
|
|
|
6/8/2011
|
-0.40 / -2.58%
|
16.00
|
16.20
|
15.10
|
15.10
|
15.42
|
7.64
|
1,482,300
|
|
|
6/7/2011
|
+0.80 / +5.44%
|
15.00
|
15.50
|
14.50
|
15.50
|
15.45
|
7.84
|
996,600
|
|
|
6/6/2011
|
-0.10 / -0.68%
|
14.60
|
15.10
|
14.20
|
14.70
|
14.54
|
7.44
|
1,210,600
|
|
|
6/3/2011
|
+0.20 / +1.37%
|
15.60
|
15.60
|
14.40
|
14.80
|
15.18
|
7.49
|
2,837,158
|
|
|
6/2/2011
|
+0.70 / +5.04%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.57
|
7.39
|
367,200
|
|
|
6/1/2011
|
+0.90 / +6.92%
|
13.00
|
13.90
|
12.90
|
13.90
|
13.68
|
7.04
|
760,800
|
|
|
5/31/2011
|
-0.40 / -2.99%
|
13.40
|
13.50
|
12.80
|
13.00
|
13.00
|
6.58
|
849,200
|
|
|
5/30/2011
|
-1.20 / -8.22%
|
14.60
|
14.60
|
13.40
|
13.40
|
13.70
|
6.78
|
899,600
|
|
|
5/27/2011
|
+0.60 / +4.29%
|
14.00
|
14.60
|
13.60
|
14.60
|
14.37
|
7.39
|
1,106,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|