|
|
Closing price on 9/5/2011
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
13.60 |
| Volume |
2,365,800 |
| Split-adjusted Price |
6.88 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2011
|
-1.00 / -6.85%
|
14.30
|
14.40
|
13.60
|
13.60
|
13.96
|
6.88
|
2,365,800
|
|
|
9/1/2011
|
+0.10 / +0.69%
|
14.30
|
14.80
|
14.20
|
14.60
|
14.49
|
7.39
|
2,136,100
|
|
|
8/31/2011
|
+0.20 / +1.40%
|
14.00
|
15.10
|
14.00
|
14.50
|
14.60
|
7.34
|
3,160,300
|
|
|
8/30/2011
|
+0.30 / +2.14%
|
14.60
|
14.60
|
14.10
|
14.30
|
14.51
|
7.24
|
3,196,300
|
|
|
8/29/2011
|
+1.00 / +7.69%
|
13.30
|
14.00
|
13.00
|
14.00
|
13.65
|
7.09
|
4,047,800
|
|
|
8/26/2011
|
-0.20 / -1.52%
|
13.10
|
13.30
|
12.90
|
13.00
|
13.06
|
6.58
|
1,520,500
|
|
|
8/25/2011
|
+0.20 / +1.54%
|
13.30
|
13.40
|
12.60
|
13.20
|
12.97
|
6.68
|
1,866,500
|
|
|
8/24/2011
|
-0.40 / -2.99%
|
13.40
|
14.00
|
12.80
|
13.00
|
13.26
|
6.58
|
1,887,100
|
|
|
8/23/2011
|
+0.80 / +6.35%
|
13.40
|
13.40
|
13.10
|
13.40
|
13.38
|
6.78
|
5,766,200
|
|
|
8/22/2011
|
+0.80 / +6.78%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.58
|
6.38
|
483,000
|
|
|
8/19/2011
|
0.00 / 0.00%
|
11.60
|
12.20
|
11.40
|
11.80
|
11.79
|
5.97
|
1,902,400
|
|
|
8/18/2011
|
+0.30 / +2.61%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.97
|
5.97
|
2,360,700
|
|
|
8/17/2011
|
+0.70 / +6.48%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.26
|
5.82
|
1,576,700
|
|
|
8/16/2011
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.76
|
5.47
|
578,600
|
|
|
8/15/2011
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.73
|
5.42
|
470,500
|
|
|
8/12/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
10.90
|
10.84
|
5.52
|
735,600
|
|
|
8/11/2011
|
-0.20 / -1.80%
|
10.70
|
11.00
|
10.50
|
10.90
|
10.78
|
5.52
|
835,200
|
|
|
8/10/2011
|
+0.30 / +2.78%
|
10.90
|
11.50
|
10.90
|
11.10
|
11.14
|
5.62
|
1,067,100
|
|
|
8/9/2011
|
-0.60 / -5.26%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.76
|
5.47
|
1,253,600
|
|
|
8/8/2011
|
-0.60 / -5.00%
|
11.90
|
12.10
|
11.30
|
11.40
|
11.55
|
5.77
|
879,900
|
|
|
8/5/2011
|
-0.10 / -0.83%
|
12.30
|
12.40
|
11.60
|
12.00
|
12.06
|
6.07
|
1,441,400
|
|
|
8/4/2011
|
+0.40 / +3.42%
|
10.80
|
12.10
|
10.80
|
12.10
|
11.95
|
6.12
|
1,376,600
|
|
|
8/3/2011
|
+0.40 / +3.54%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.37
|
5.92
|
619,400
|
|
|
8/2/2011
|
-0.70 / -5.83%
|
11.80
|
11.80
|
11.20
|
11.30
|
11.37
|
5.72
|
819,500
|
|
|
8/1/2011
|
-0.40 / -3.23%
|
12.60
|
12.60
|
11.90
|
12.00
|
12.01
|
6.07
|
723,300
|
|
|
7/29/2011
|
-0.40 / -3.13%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.57
|
6.28
|
796,834
|
|
|
7/28/2011
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.89
|
6.48
|
307,100
|
|
|
7/27/2011
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.75
|
6.48
|
315,500
|
|
|
7/26/2011
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.88
|
6.48
|
469,000
|
|
|
7/25/2011
|
-0.10 / -0.78%
|
13.00
|
13.40
|
12.70
|
12.70
|
12.88
|
6.43
|
273,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|