|
Closing price on 9/24/2012
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
335,511 |
| Split-adjusted Price |
4.10 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2012
|
-0.30 / -3.57%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.11
|
4.10
|
335,511
|
|
|
9/21/2012
|
+0.20 / +2.44%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.38
|
4.25
|
1,082,961
|
|
|
9/20/2012
|
+0.10 / +1.23%
|
8.20
|
8.30
|
7.90
|
8.20
|
8.09
|
4.15
|
615,000
|
|
|
9/19/2012
|
+0.20 / +2.53%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.02
|
4.10
|
715,600
|
|
|
9/18/2012
|
-0.40 / -4.82%
|
8.20
|
8.30
|
7.80
|
7.90
|
8.03
|
4.00
|
611,600
|
|
|
9/17/2012
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.27
|
4.20
|
685,400
|
|
|
9/14/2012
|
+0.30 / +3.80%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.15
|
4.15
|
716,600
|
|
|
9/13/2012
|
+0.30 / +3.95%
|
7.50
|
7.90
|
7.40
|
7.90
|
7.61
|
4.00
|
226,600
|
|
|
9/12/2012
|
+0.10 / +1.33%
|
7.60
|
7.90
|
7.50
|
7.60
|
7.73
|
3.85
|
310,100
|
|
|
9/11/2012
|
-0.30 / -3.85%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.60
|
3.80
|
562,700
|
|
|
9/10/2012
|
-0.50 / -6.02%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.89
|
3.95
|
768,030
|
|
|
9/7/2012
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.23
|
4.20
|
386,200
|
|
|
9/6/2012
|
-0.10 / -1.22%
|
8.10
|
8.40
|
8.10
|
8.10
|
8.21
|
4.10
|
537,000
|
|
|
9/5/2012
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.29
|
4.15
|
668,633
|
|
|
9/4/2012
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.40
|
8.50
|
4.25
|
665,100
|
|
|
8/31/2012
|
-0.30 / -3.45%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.52
|
4.25
|
409,200
|
|
|
8/30/2012
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.78
|
4.40
|
433,300
|
|
|
8/29/2012
|
+0.50 / +5.95%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.73
|
4.50
|
538,017
|
|
|
8/28/2012
|
-0.10 / -1.18%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.27
|
4.25
|
686,200
|
|
|
8/27/2012
|
-0.50 / -5.56%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.54
|
4.30
|
549,000
|
|
|
8/24/2012
|
+0.30 / +3.45%
|
8.20
|
9.30
|
8.10
|
9.00
|
8.76
|
4.56
|
1,203,400
|
|
|
8/23/2012
|
-0.60 / -6.45%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.79
|
4.40
|
1,012,000
|
|
|
8/22/2012
|
-0.70 / -7.00%
|
9.40
|
9.80
|
9.30
|
9.30
|
9.45
|
4.71
|
1,789,246
|
|
|
8/21/2012
|
-0.70 / -6.54%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.09
|
5.06
|
1,407,588
|
|
|
8/20/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.76
|
5.42
|
893,200
|
|
|
8/17/2012
|
+0.30 / +2.88%
|
10.30
|
10.80
|
10.20
|
10.70
|
10.59
|
5.42
|
772,858
|
|
|
8/16/2012
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.44
|
5.26
|
519,600
|
|
|
8/15/2012
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.43
|
5.31
|
914,397
|
|
|
8/14/2012
|
+0.30 / +2.91%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.52
|
5.36
|
504,105
|
|
|
8/13/2012
|
-0.30 / -2.83%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.43
|
5.21
|
373,158
|
|
|