|
|
Closing price on 1/5/2012
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
502,100 |
| Split-adjusted Price |
4.25 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2012
|
-0.30 / -3.45%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.45
|
4.25
|
502,100
|
|
|
1/4/2012
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.73
|
4.40
|
360,500
|
|
|
1/3/2012
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
8.90
|
9.02
|
4.50
|
433,000
|
|
|
12/30/2011
|
+0.50 / +5.95%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.89
|
4.50
|
757,400
|
|
|
12/29/2011
|
-0.60 / -6.67%
|
8.30
|
9.00
|
8.30
|
8.40
|
8.50
|
4.25
|
597,600
|
|
|
12/28/2011
|
+0.50 / +5.88%
|
8.20
|
9.10
|
8.20
|
9.00
|
8.91
|
4.56
|
599,700
|
|
|
12/27/2011
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.61
|
4.30
|
1,011,000
|
|
|
12/26/2011
|
-0.50 / -5.38%
|
9.20
|
9.40
|
8.80
|
8.80
|
8.99
|
4.45
|
622,300
|
|
|
12/23/2011
|
+0.20 / +2.20%
|
9.00
|
9.50
|
8.70
|
9.30
|
9.08
|
4.71
|
1,516,200
|
|
|
12/22/2011
|
-0.30 / -3.19%
|
9.40
|
9.40
|
8.80
|
9.10
|
8.97
|
4.61
|
1,612,800
|
|
|
12/21/2011
|
+0.60 / +6.82%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.23
|
4.76
|
1,281,300
|
|
|
12/20/2011
|
-0.40 / -4.35%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.89
|
4.45
|
1,155,000
|
|
|
12/19/2011
|
-0.20 / -2.13%
|
8.70
|
9.50
|
8.70
|
9.20
|
9.30
|
4.66
|
1,530,300
|
|
|
12/16/2011
|
+0.30 / +3.30%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.32
|
4.76
|
1,775,800
|
|
|
12/15/2011
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.60
|
9.10
|
8.80
|
4.61
|
1,696,400
|
|
|
12/14/2011
|
-0.40 / -4.21%
|
9.50
|
9.60
|
9.00
|
9.10
|
9.20
|
4.61
|
1,437,700
|
|
|
12/13/2011
|
-0.20 / -2.06%
|
9.60
|
9.80
|
9.40
|
9.50
|
9.61
|
4.81
|
830,100
|
|
|
12/12/2011
|
-0.20 / -2.02%
|
10.00
|
10.10
|
9.60
|
9.70
|
9.78
|
4.91
|
1,610,558
|
|
|
12/9/2011
|
-0.40 / -3.88%
|
10.20
|
10.30
|
9.80
|
9.90
|
10.02
|
5.01
|
1,442,100
|
|
|
12/8/2011
|
-0.10 / -0.96%
|
10.20
|
10.60
|
10.20
|
10.30
|
10.41
|
5.21
|
1,619,700
|
|
|
12/7/2011
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.30
|
10.40
|
10.50
|
5.26
|
1,250,300
|
|
|
12/6/2011
|
-0.40 / -3.64%
|
10.90
|
11.10
|
10.50
|
10.60
|
10.82
|
5.36
|
1,905,900
|
|
|
12/5/2011
|
+0.50 / +4.76%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.81
|
5.57
|
2,966,500
|
|
|
12/2/2011
|
+0.30 / +2.94%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.34
|
5.31
|
977,200
|
|
|
12/1/2011
|
+0.30 / +3.03%
|
10.20
|
10.50
|
10.00
|
10.20
|
10.27
|
5.16
|
1,000,300
|
|
|
11/30/2011
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.98
|
5.01
|
555,300
|
|
|
11/29/2011
|
-0.30 / -2.88%
|
10.40
|
10.50
|
10.00
|
10.10
|
10.21
|
5.11
|
545,600
|
|
|
11/28/2011
|
+0.60 / +6.12%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.37
|
5.26
|
1,233,400
|
|
|
11/25/2011
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.79
|
4.96
|
465,600
|
|
|
11/24/2011
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.03
|
5.01
|
575,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|