|
|
Closing price on 1/28/2013
|
|
| Open |
10.50 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
2,698,800 |
| Split-adjusted Price |
5.52 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2013
|
+0.50 / +4.81%
|
10.50
|
11.20
|
10.50
|
10.90
|
10.97
|
5.52
|
2,698,800
|
|
|
1/25/2013
|
+0.10 / +0.97%
|
10.40
|
10.80
|
10.20
|
10.40
|
10.48
|
5.26
|
1,900,469
|
|
|
1/24/2013
|
+0.70 / +7.29%
|
9.60
|
10.40
|
9.50
|
10.30
|
9.89
|
5.21
|
1,680,092
|
|
|
1/23/2013
|
-0.10 / -1.03%
|
9.60
|
9.90
|
9.30
|
9.60
|
9.59
|
4.86
|
1,312,012
|
|
|
1/22/2013
|
-0.50 / -4.90%
|
10.10
|
10.30
|
9.40
|
9.70
|
9.82
|
4.91
|
1,857,000
|
|
|
1/21/2013
|
-0.30 / -2.86%
|
10.20
|
10.60
|
9.80
|
10.20
|
10.25
|
5.16
|
1,618,500
|
|
|
1/18/2013
|
-0.50 / -4.55%
|
10.20
|
11.10
|
10.20
|
10.50
|
10.63
|
5.31
|
2,082,517
|
|
|
1/17/2013
|
+1.00 / +10.00%
|
9.90
|
11.00
|
9.70
|
11.00
|
10.65
|
5.57
|
4,244,700
|
|
|
1/16/2013
|
+0.10 / +1.01%
|
9.90
|
10.50
|
9.80
|
10.00
|
10.04
|
5.06
|
2,031,378
|
|
|
1/15/2013
|
+0.70 / +7.61%
|
9.20
|
10.00
|
9.20
|
9.90
|
9.57
|
5.01
|
3,145,188
|
|
|
1/14/2013
|
0.00 / 0.00%
|
9.20
|
9.40
|
8.90
|
9.20
|
9.15
|
4.66
|
1,097,517
|
|
|
1/11/2013
|
+0.20 / +2.22%
|
9.20
|
9.60
|
9.00
|
9.20
|
9.27
|
4.66
|
2,030,124
|
|
|
1/10/2013
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.40
|
9.00
|
8.68
|
4.56
|
981,566
|
|
|
1/9/2013
|
-0.60 / -6.59%
|
9.10
|
9.40
|
8.50
|
8.50
|
8.93
|
4.30
|
2,309,717
|
|
|
1/8/2013
|
+0.30 / +3.41%
|
8.80
|
9.40
|
8.60
|
9.10
|
9.02
|
4.61
|
2,060,984
|
|
|
1/7/2013
|
-0.40 / -4.35%
|
9.20
|
9.30
|
8.80
|
8.80
|
9.02
|
4.45
|
1,945,651
|
|
|
1/4/2013
|
+0.60 / +6.98%
|
8.70
|
9.30
|
8.40
|
9.20
|
8.86
|
4.66
|
1,636,171
|
|
|
1/3/2013
|
-0.40 / -4.44%
|
9.00
|
9.10
|
8.50
|
8.60
|
8.77
|
4.35
|
2,248,810
|
|
|
1/2/2013
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.90
|
4.56
|
1,789,535
|
|
|
12/28/2012
|
+0.30 / +3.66%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.21
|
4.30
|
1,610,000
|
|
|
12/27/2012
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.10
|
8.20
|
8.34
|
4.15
|
2,022,500
|
|
|
12/26/2012
|
+0.50 / +6.49%
|
7.70
|
8.20
|
7.60
|
8.20
|
7.91
|
4.15
|
1,531,400
|
|
|
12/25/2012
|
+0.20 / +2.67%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.75
|
3.90
|
2,264,400
|
|
|
12/24/2012
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.41
|
3.80
|
1,715,002
|
|
|
12/21/2012
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.11
|
3.59
|
1,343,100
|
|
|
12/20/2012
|
-0.30 / -4.05%
|
7.40
|
7.60
|
7.10
|
7.10
|
7.44
|
3.59
|
1,612,400
|
|
|
12/19/2012
|
+0.40 / +5.71%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.32
|
3.75
|
2,206,400
|
|
|
12/18/2012
|
-0.30 / -4.11%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.08
|
3.54
|
999,674
|
|
|
12/17/2012
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.20
|
3.69
|
1,536,861
|
|
|
12/14/2012
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.27
|
3.64
|
1,115,758
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|