|
|
Closing price on 5/29/2012
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
774,500 |
| Split-adjusted Price |
6.02 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2012
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.70
|
11.90
|
11.94
|
6.02
|
774,500
|
|
|
5/28/2012
|
+0.10 / +0.85%
|
12.30
|
12.60
|
11.90
|
11.90
|
12.22
|
6.02
|
1,506,033
|
|
|
5/25/2012
|
+0.50 / +4.42%
|
11.40
|
11.80
|
11.30
|
11.80
|
11.73
|
5.97
|
690,183
|
|
|
5/24/2012
|
+0.30 / +2.73%
|
11.00
|
11.40
|
10.70
|
11.30
|
10.98
|
5.72
|
1,126,226
|
|
|
5/23/2012
|
-0.50 / -4.35%
|
11.50
|
11.60
|
10.90
|
11.00
|
11.24
|
5.57
|
1,089,200
|
|
|
5/22/2012
|
-0.10 / -0.86%
|
11.90
|
12.00
|
11.40
|
11.50
|
11.65
|
5.82
|
1,259,924
|
|
|
5/21/2012
|
+0.70 / +6.42%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.42
|
5.87
|
1,283,117
|
|
|
5/18/2012
|
-0.90 / -7.63%
|
11.80
|
11.80
|
10.90
|
10.90
|
11.01
|
5.52
|
3,233,400
|
|
|
5/17/2012
|
-0.60 / -4.84%
|
12.40
|
12.50
|
11.70
|
11.80
|
12.07
|
5.97
|
1,145,420
|
|
|
5/16/2012
|
+0.40 / +3.33%
|
12.10
|
12.50
|
11.80
|
12.40
|
12.15
|
6.28
|
1,528,705
|
|
|
5/15/2012
|
-0.70 / -5.51%
|
12.60
|
12.80
|
11.90
|
12.00
|
12.21
|
6.07
|
1,967,515
|
|
|
5/14/2012
|
-0.80 / -5.93%
|
13.40
|
13.50
|
12.60
|
12.70
|
12.97
|
6.43
|
1,650,606
|
|
|
5/11/2012
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.64
|
6.83
|
1,855,427
|
|
|
5/10/2012
|
+0.10 / +0.73%
|
13.90
|
14.30
|
13.60
|
13.80
|
14.00
|
6.98
|
2,976,617
|
|
|
5/9/2012
|
+0.60 / +4.58%
|
13.20
|
13.90
|
13.10
|
13.70
|
13.67
|
6.93
|
3,001,515
|
|
|
5/8/2012
|
-0.20 / -1.50%
|
13.30
|
13.50
|
13.10
|
13.10
|
13.34
|
6.63
|
1,596,049
|
|
|
5/7/2012
|
-0.20 / -1.48%
|
12.60
|
13.40
|
12.60
|
13.30
|
13.03
|
6.73
|
3,136,012
|
|
|
5/4/2012
|
+0.10 / +0.75%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.54
|
6.83
|
1,284,080
|
|
|
5/3/2012
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.00
|
13.40
|
13.34
|
6.78
|
1,060,722
|
|
|
5/2/2012
|
-0.30 / -2.19%
|
14.10
|
14.20
|
13.10
|
13.40
|
13.69
|
6.78
|
1,926,108
|
|
|
4/27/2012
|
+0.50 / +3.79%
|
13.40
|
14.00
|
13.10
|
13.70
|
13.59
|
6.93
|
1,932,765
|
|
|
4/26/2012
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.28
|
6.68
|
975,400
|
|
|
4/25/2012
|
-0.10 / -0.75%
|
13.50
|
13.80
|
13.30
|
13.30
|
13.53
|
6.73
|
1,429,467
|
|
|
4/24/2012
|
+0.30 / +2.29%
|
13.30
|
13.50
|
12.90
|
13.40
|
13.16
|
6.78
|
1,155,830
|
|
|
4/23/2012
|
-0.20 / -1.50%
|
13.50
|
13.60
|
12.90
|
13.10
|
13.16
|
6.63
|
1,077,161
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|