|
|
Closing price on 12/2/2011
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
977,200 |
| Split-adjusted Price |
5.31 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2011
|
-0.10 / -0.98%
|
10.10
|
10.30
|
9.90
|
10.10
|
10.13
|
5.11
|
571,500
|
|
|
11/22/2011
|
+0.30 / +3.03%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.91
|
5.16
|
821,876
|
|
|
11/21/2011
|
-0.30 / -2.94%
|
10.90
|
10.90
|
9.80
|
9.90
|
10.02
|
5.01
|
815,700
|
|
|
11/18/2011
|
-0.40 / -3.77%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.18
|
5.16
|
948,200
|
|
|
11/17/2011
|
-0.50 / -4.50%
|
10.90
|
11.00
|
10.50
|
10.60
|
10.74
|
5.36
|
668,100
|
|
|
11/16/2011
|
+0.30 / +2.78%
|
10.70
|
11.20
|
10.60
|
11.10
|
10.90
|
5.62
|
1,035,600
|
|
|
11/15/2011
|
+0.30 / +2.86%
|
10.60
|
10.90
|
10.40
|
10.80
|
10.66
|
5.47
|
729,400
|
|
|
11/14/2011
|
-0.60 / -5.41%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.64
|
5.31
|
1,674,300
|
|
|
11/11/2011
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.18
|
5.62
|
697,900
|
|
|
11/10/2011
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.21
|
5.67
|
1,527,000
|
|
|
11/9/2011
|
-0.40 / -3.39%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.57
|
5.77
|
665,800
|
|
|
11/8/2011
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.40
|
11.80
|
11.63
|
5.97
|
998,200
|
|
|
11/7/2011
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.68
|
5.87
|
1,402,900
|
|
|
11/4/2011
|
-0.20 / -1.64%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.12
|
6.07
|
1,075,800
|
|
|
11/3/2011
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.15
|
6.17
|
976,700
|
|
|
11/2/2011
|
-0.50 / -3.94%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.18
|
6.17
|
1,395,400
|
|
|
11/1/2011
|
-0.60 / -4.51%
|
13.00
|
13.30
|
12.60
|
12.70
|
12.89
|
6.43
|
1,966,600
|
|
|
10/31/2011
|
+0.40 / +3.10%
|
13.40
|
13.50
|
13.00
|
13.30
|
13.38
|
6.73
|
3,060,600
|
|
|
10/28/2011
|
+0.90 / +7.50%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.68
|
6.53
|
2,274,600
|
|
|
10/27/2011
|
-0.10 / -0.83%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.09
|
6.07
|
698,500
|
|
|
10/26/2011
|
+0.20 / +1.68%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.03
|
6.12
|
717,700
|
|
|
10/25/2011
|
-0.30 / -2.46%
|
12.00
|
12.20
|
11.90
|
11.90
|
12.00
|
6.02
|
721,100
|
|
|
10/24/2011
|
-0.30 / -2.40%
|
12.40
|
12.60
|
12.10
|
12.20
|
12.32
|
6.17
|
915,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|