|
Closing price on 8/8/2011
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.30 |
| Volume |
879,900 |
| Split-adjusted Price |
5.77 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2011
|
-0.60 / -5.00%
|
11.90
|
12.10
|
11.30
|
11.40
|
11.55
|
5.77
|
879,900
|
|
|
8/5/2011
|
-0.10 / -0.83%
|
12.30
|
12.40
|
11.60
|
12.00
|
12.06
|
6.07
|
1,441,400
|
|
|
8/4/2011
|
+0.40 / +3.42%
|
10.80
|
12.10
|
10.80
|
12.10
|
11.95
|
6.12
|
1,376,600
|
|
|
8/3/2011
|
+0.40 / +3.54%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.37
|
5.92
|
619,400
|
|
|
8/2/2011
|
-0.70 / -5.83%
|
11.80
|
11.80
|
11.20
|
11.30
|
11.37
|
5.72
|
819,500
|
|
|
8/1/2011
|
-0.40 / -3.23%
|
12.60
|
12.60
|
11.90
|
12.00
|
12.01
|
6.07
|
723,300
|
|
|
7/29/2011
|
-0.40 / -3.13%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.57
|
6.28
|
796,834
|
|
|
7/28/2011
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.89
|
6.48
|
307,100
|
|
|
7/27/2011
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.75
|
6.48
|
315,500
|
|
|
7/26/2011
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.88
|
6.48
|
469,000
|
|
|
7/25/2011
|
-0.10 / -0.78%
|
13.00
|
13.40
|
12.70
|
12.70
|
12.88
|
6.43
|
273,100
|
|
|
7/22/2011
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.94
|
6.48
|
308,300
|
|
|
7/21/2011
|
-0.30 / -2.26%
|
13.20
|
13.60
|
13.00
|
13.00
|
13.19
|
6.58
|
472,000
|
|
|
7/20/2011
|
+0.30 / +2.31%
|
13.00
|
13.50
|
12.90
|
13.30
|
13.22
|
6.73
|
524,700
|
|
|
7/19/2011
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.86
|
6.58
|
690,500
|
|
|
7/18/2011
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.84
|
6.53
|
639,100
|
|
|
7/15/2011
|
-0.30 / -2.26%
|
13.40
|
13.40
|
12.80
|
13.00
|
13.02
|
6.58
|
757,900
|
|
|
7/14/2011
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.00
|
13.30
|
13.16
|
6.73
|
668,000
|
|
|
7/13/2011
|
0.00 / 0.00%
|
13.10
|
13.60
|
13.10
|
13.30
|
13.39
|
6.73
|
846,700
|
|
|
7/12/2011
|
+0.30 / +2.31%
|
13.00
|
13.40
|
12.70
|
13.30
|
13.00
|
6.73
|
650,800
|
|
|
7/11/2011
|
-0.20 / -1.52%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.06
|
6.58
|
625,700
|
|
|
7/8/2011
|
-0.40 / -2.94%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.35
|
6.68
|
451,300
|
|
|
7/7/2011
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.40
|
13.60
|
13.63
|
6.88
|
346,700
|
|
|
7/6/2011
|
-0.40 / -2.86%
|
14.40
|
14.40
|
13.50
|
13.60
|
13.77
|
6.88
|
592,600
|
|
|
7/5/2011
|
+0.60 / +4.48%
|
12.90
|
14.00
|
12.90
|
14.00
|
13.97
|
7.09
|
1,472,100
|
|
|
7/4/2011
|
+0.30 / +2.29%
|
13.00
|
13.50
|
12.70
|
13.40
|
13.10
|
6.78
|
519,700
|
|
|
7/1/2011
|
-0.50 / -3.68%
|
13.00
|
13.80
|
12.80
|
13.10
|
13.08
|
6.63
|
1,008,300
|
|
|
6/30/2011
|
-0.30 / -2.16%
|
13.80
|
14.00
|
13.30
|
13.60
|
13.64
|
6.88
|
559,900
|
|
|
6/29/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.83
|
7.04
|
418,300
|
|
|
6/28/2011
|
-0.40 / -2.80%
|
14.30
|
14.50
|
13.70
|
13.90
|
13.99
|
7.04
|
710,100
|
|
|