|
|
Closing price on 4/5/2013
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
635,166 |
| Split-adjusted Price |
5.97 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/7/2013
|
-0.50 / -4.46%
|
11.20
|
11.30
|
10.30
|
10.70
|
10.88
|
5.42
|
1,161,633
|
|
|
3/6/2013
|
+0.80 / +7.69%
|
10.30
|
11.20
|
10.30
|
11.20
|
10.83
|
5.67
|
1,026,700
|
|
|
3/5/2013
|
-1.10 / -9.57%
|
10.80
|
11.50
|
10.40
|
10.40
|
10.72
|
5.26
|
2,565,317
|
|
|
3/4/2013
|
-1.20 / -9.45%
|
12.70
|
12.70
|
11.50
|
11.50
|
11.87
|
5.82
|
2,723,062
|
|
|
3/1/2013
|
-0.10 / -0.78%
|
12.70
|
13.00
|
12.60
|
12.70
|
12.78
|
6.43
|
1,411,700
|
|
|
2/28/2013
|
+0.10 / +0.79%
|
13.00
|
13.20
|
12.70
|
12.80
|
13.02
|
6.48
|
1,793,100
|
|
|
2/27/2013
|
+0.40 / +3.25%
|
12.30
|
12.80
|
11.90
|
12.70
|
12.40
|
6.43
|
2,084,061
|
|
|
2/26/2013
|
-0.30 / -2.38%
|
12.80
|
13.40
|
12.10
|
12.30
|
12.89
|
6.23
|
3,838,155
|
|
|
2/25/2013
|
+0.20 / +1.61%
|
12.40
|
12.90
|
12.20
|
12.60
|
12.59
|
6.38
|
2,428,704
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|