|
|
Closing price on 4/20/2012
|
|
| Open |
13.30 |
| High |
13.70 |
| Low |
12.90 |
| Volume |
1,792,518 |
| Split-adjusted Price |
6.73 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2012
|
+0.50 / +3.91%
|
13.30
|
13.70
|
12.90
|
13.30
|
13.28
|
6.73
|
1,792,518
|
|
|
4/19/2012
|
-0.80 / -5.88%
|
13.10
|
13.40
|
12.80
|
12.80
|
13.02
|
6.48
|
2,845,224
|
|
|
4/18/2012
|
-0.40 / -2.86%
|
14.00
|
14.20
|
13.50
|
13.60
|
13.89
|
6.88
|
3,525,022
|
|
|
4/17/2012
|
-0.60 / -4.11%
|
14.60
|
14.90
|
13.90
|
14.00
|
14.43
|
7.09
|
4,302,961
|
|
|
4/16/2012
|
+0.70 / +5.04%
|
13.90
|
14.70
|
13.80
|
14.60
|
14.45
|
7.39
|
2,523,902
|
|
|
4/13/2012
|
-0.10 / -0.71%
|
14.00
|
14.40
|
13.70
|
13.90
|
13.98
|
7.04
|
2,134,199
|
|
|
4/12/2012
|
+0.10 / +0.72%
|
14.50
|
14.70
|
13.90
|
14.00
|
14.43
|
7.09
|
3,457,056
|
|
|
4/11/2012
|
+0.90 / +6.92%
|
13.30
|
13.90
|
13.20
|
13.90
|
13.67
|
7.04
|
3,805,569
|
|
|
4/10/2012
|
-0.60 / -4.41%
|
13.60
|
13.70
|
12.90
|
13.00
|
13.30
|
6.58
|
2,852,161
|
|
|
4/9/2012
|
+0.70 / +5.43%
|
13.00
|
13.70
|
12.90
|
13.60
|
13.35
|
6.88
|
1,888,866
|
|
|
4/6/2012
|
-0.20 / -1.53%
|
14.00
|
14.00
|
12.80
|
12.90
|
13.31
|
6.53
|
1,644,815
|
|
|
4/5/2012
|
+0.80 / +6.50%
|
11.90
|
13.10
|
11.90
|
13.10
|
12.81
|
6.63
|
2,401,821
|
|
|
4/4/2012
|
-0.30 / -2.38%
|
12.90
|
12.90
|
12.20
|
12.30
|
12.47
|
6.23
|
1,153,917
|
|
|
4/3/2012
|
+0.80 / +6.78%
|
11.80
|
12.60
|
11.80
|
12.60
|
12.34
|
6.38
|
2,247,843
|
|
|
3/30/2012
|
-0.30 / -2.48%
|
12.30
|
12.30
|
11.60
|
11.80
|
11.96
|
5.97
|
2,157,813
|
|
|
3/29/2012
|
-0.90 / -6.92%
|
13.00
|
13.20
|
12.10
|
12.10
|
12.50
|
6.12
|
3,320,744
|
|
|
3/28/2012
|
-0.30 / -2.26%
|
12.80
|
13.20
|
12.40
|
13.00
|
12.73
|
6.58
|
2,507,342
|
|
|
3/27/2012
|
-0.80 / -5.67%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.58
|
6.73
|
2,977,422
|
|
|
3/26/2012
|
-0.70 / -4.73%
|
15.00
|
15.00
|
14.00
|
14.10
|
14.47
|
7.14
|
2,540,875
|
|
|
3/23/2012
|
+0.40 / +2.78%
|
14.30
|
14.90
|
13.90
|
14.80
|
14.57
|
7.49
|
2,593,700
|
|
|
3/22/2012
|
+0.70 / +5.11%
|
13.70
|
14.50
|
13.40
|
14.40
|
14.06
|
7.29
|
5,579,200
|
|
|
3/21/2012
|
+0.80 / +6.20%
|
13.00
|
13.80
|
13.00
|
13.70
|
13.71
|
6.93
|
5,431,200
|
|
|
3/20/2012
|
+0.30 / +2.38%
|
12.60
|
13.10
|
12.60
|
12.90
|
12.85
|
6.53
|
2,015,300
|
|
|
3/19/2012
|
0.00 / 0.00%
|
12.40
|
13.00
|
12.00
|
12.60
|
12.58
|
6.38
|
2,350,400
|
|
|
3/16/2012
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.56
|
6.38
|
5,430,500
|
|
|
3/15/2012
|
+1.00 / +8.85%
|
11.20
|
12.30
|
10.90
|
12.30
|
11.80
|
6.23
|
3,393,500
|
|
|
3/14/2012
|
-0.80 / -6.61%
|
12.20
|
12.30
|
11.20
|
11.30
|
11.50
|
5.72
|
2,378,700
|
|
|
3/13/2012
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.70
|
12.10
|
11.99
|
6.12
|
1,720,100
|
|
|
3/12/2012
|
-1.10 / -8.33%
|
13.20
|
13.40
|
12.10
|
12.10
|
12.37
|
6.12
|
2,598,000
|
|
|
3/9/2012
|
+0.80 / +6.45%
|
11.90
|
13.20
|
11.90
|
13.20
|
13.03
|
6.68
|
3,557,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|