|
|
Closing price on 6/18/2012
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
12.60 |
| Volume |
1,090,256 |
| Split-adjusted Price |
6.43 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2012
|
-0.20 / -1.55%
|
13.00
|
13.50
|
12.60
|
12.70
|
13.02
|
6.43
|
1,090,256
|
|
|
6/15/2012
|
+0.10 / +0.78%
|
12.90
|
13.40
|
12.80
|
12.90
|
13.03
|
6.53
|
4,105,334
|
|
|
6/14/2012
|
-0.10 / -0.78%
|
12.70
|
13.00
|
12.40
|
12.80
|
12.88
|
6.48
|
1,616,583
|
|
|
6/13/2012
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.60
|
12.90
|
12.81
|
6.53
|
2,158,941
|
|
|
6/12/2012
|
-0.10 / -0.78%
|
12.70
|
13.20
|
12.60
|
12.70
|
12.88
|
6.43
|
2,173,544
|
|
|
6/11/2012
|
+0.80 / +6.67%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.73
|
6.48
|
5,049,741
|
|
|
6/8/2012
|
-0.20 / -1.64%
|
12.50
|
12.60
|
11.90
|
12.00
|
12.22
|
6.07
|
1,468,711
|
|
|
6/7/2012
|
+0.70 / +6.09%
|
11.70
|
12.30
|
11.70
|
12.20
|
12.13
|
6.17
|
1,921,980
|
|
|
6/6/2012
|
+0.20 / +1.77%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.54
|
5.82
|
901,811
|
|
|
6/5/2012
|
+0.20 / +1.80%
|
11.30
|
11.60
|
11.00
|
11.30
|
11.27
|
5.72
|
854,449
|
|
|
6/4/2012
|
-0.60 / -5.13%
|
11.50
|
11.60
|
11.00
|
11.10
|
11.21
|
5.62
|
1,056,800
|
|
|
6/1/2012
|
+0.20 / +1.74%
|
11.80
|
11.90
|
11.40
|
11.70
|
11.65
|
5.92
|
724,516
|
|
|
5/31/2012
|
-0.50 / -4.17%
|
11.60
|
12.00
|
11.40
|
11.50
|
11.71
|
5.82
|
903,700
|
|
|
5/30/2012
|
+0.10 / +0.84%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.03
|
6.07
|
707,539
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|