|
|
Closing price on 4/18/2013
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
804,400 |
| Split-adjusted Price |
5.06 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2013
|
-0.30 / -2.91%
|
10.20
|
10.30
|
9.80
|
10.00
|
9.97
|
5.06
|
804,400
|
|
|
4/17/2013
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.36
|
5.21
|
458,700
|
|
|
4/16/2013
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.10
|
10.50
|
10.44
|
5.31
|
652,481
|
|
|
4/15/2013
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.40
|
10.70
|
10.73
|
5.42
|
603,011
|
|
|
4/12/2013
|
-0.10 / -0.88%
|
11.40
|
11.80
|
11.00
|
11.20
|
11.39
|
5.67
|
841,506
|
|
|
4/11/2013
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.10
|
11.30
|
11.24
|
5.72
|
732,106
|
|
|
4/10/2013
|
-0.30 / -2.59%
|
11.70
|
11.80
|
11.20
|
11.30
|
11.57
|
5.72
|
1,204,316
|
|
|
4/9/2013
|
-0.20 / -1.69%
|
11.40
|
11.80
|
11.40
|
11.60
|
11.70
|
5.87
|
387,000
|
|
|
4/8/2013
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.50
|
11.80
|
11.74
|
5.97
|
690,934
|
|
|
4/5/2013
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.58
|
5.97
|
635,166
|
|
|
4/4/2013
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.50
|
11.60
|
11.67
|
5.87
|
786,688
|
|
|
4/3/2013
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.84
|
5.97
|
862,240
|
|
|
4/2/2013
|
-0.30 / -2.50%
|
12.10
|
12.20
|
11.60
|
11.70
|
12.00
|
5.92
|
1,070,906
|
|
|
4/1/2013
|
+1.00 / +9.09%
|
11.30
|
12.10
|
10.90
|
12.00
|
11.51
|
6.07
|
889,905
|
|
|
3/29/2013
|
-0.10 / -0.90%
|
10.90
|
11.30
|
10.60
|
11.00
|
10.88
|
5.57
|
1,079,200
|
|
|
3/28/2013
|
-0.40 / -3.48%
|
11.50
|
11.60
|
11.10
|
11.10
|
11.37
|
5.62
|
960,300
|
|
|
3/27/2013
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.58
|
5.82
|
489,300
|
|
|
3/26/2013
|
-0.20 / -1.68%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.86
|
5.92
|
907,200
|
|
|
3/25/2013
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
11.90
|
11.86
|
6.02
|
1,497,046
|
|
|
3/22/2013
|
-0.40 / -3.25%
|
12.30
|
12.40
|
11.70
|
11.90
|
12.03
|
6.02
|
1,350,900
|
|
|
3/21/2013
|
-0.10 / -0.81%
|
12.50
|
12.60
|
12.10
|
12.30
|
12.35
|
6.23
|
668,000
|
|
|
3/20/2013
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.30
|
12.40
|
12.49
|
6.28
|
1,015,700
|
|
|
3/19/2013
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.00
|
12.40
|
12.22
|
6.28
|
842,700
|
|
|
3/18/2013
|
-0.40 / -3.13%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.54
|
6.28
|
1,055,100
|
|
|
3/15/2013
|
+0.30 / +2.40%
|
12.40
|
13.60
|
12.30
|
12.80
|
12.76
|
6.48
|
3,166,428
|
|
|
3/14/2013
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.51
|
6.33
|
1,787,574
|
|
|
3/13/2013
|
-0.30 / -2.34%
|
12.90
|
12.90
|
12.30
|
12.50
|
12.62
|
6.33
|
2,096,600
|
|
|
3/12/2013
|
+0.70 / +5.79%
|
13.00
|
13.20
|
12.20
|
12.80
|
12.80
|
6.48
|
2,785,300
|
|
|
3/11/2013
|
+1.10 / +10.00%
|
11.20
|
12.10
|
11.20
|
12.10
|
12.06
|
6.12
|
2,079,600
|
|
|
3/8/2013
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.93
|
5.57
|
774,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|