|
Closing price on 11/29/2012
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
143,800 |
| Split-adjusted Price |
3.09 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
3.09
|
143,800
|
|
|
11/28/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.04
|
3.09
|
433,116
|
|
|
11/27/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.03
|
3.09
|
263,600
|
|
|
11/26/2012
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.12
|
3.04
|
301,100
|
|
|
11/23/2012
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.24
|
3.14
|
296,805
|
|
|
11/22/2012
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.27
|
3.19
|
320,500
|
|
|
11/21/2012
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.30
|
3.14
|
173,800
|
|
|
11/20/2012
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.31
|
3.24
|
236,500
|
|
|
11/19/2012
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.29
|
3.14
|
196,100
|
|
|
11/16/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.29
|
3.24
|
442,000
|
|
|
11/15/2012
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.39
|
3.24
|
568,900
|
|
|
11/14/2012
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.71
|
3.34
|
440,900
|
|
|
11/13/2012
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.75
|
3.44
|
1,281,672
|
|
|
11/12/2012
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.28
|
3.24
|
895,218
|
|
|
11/9/2012
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.93
|
3.04
|
293,900
|
|
|
11/8/2012
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.89
|
2.99
|
144,614
|
|
|
11/7/2012
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.07
|
3.09
|
355,600
|
|
|
11/6/2012
|
-0.10 / -1.67%
|
5.90
|
6.10
|
5.70
|
5.90
|
5.89
|
2.99
|
222,000
|
|
|
11/5/2012
|
-0.30 / -4.76%
|
6.00
|
6.30
|
5.90
|
6.00
|
6.04
|
3.04
|
268,300
|
|
|
11/2/2012
|
-0.50 / -7.35%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.33
|
3.19
|
650,251
|
|
|
11/1/2012
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.78
|
3.44
|
156,011
|
|
|
10/31/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.83
|
3.49
|
182,000
|
|
|
10/30/2012
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.95
|
3.49
|
157,837
|
|
|
10/29/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.01
|
3.59
|
116,000
|
|
|
10/26/2012
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.07
|
3.59
|
129,000
|
|
|
10/25/2012
|
-0.20 / -2.78%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.02
|
3.54
|
254,700
|
|
|
10/24/2012
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.22
|
3.64
|
228,300
|
|
|
10/23/2012
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.29
|
3.75
|
148,898
|
|
|
10/22/2012
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.24
|
3.75
|
307,357
|
|
|
10/19/2012
|
-0.40 / -5.19%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.40
|
3.69
|
518,723
|
|
|