|
Closing price on 8/9/2012
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
860,651 |
| Split-adjusted Price |
5.42 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2012
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.81
|
5.42
|
860,651
|
|
|
8/8/2012
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.62
|
5.42
|
592,484
|
|
|
8/7/2012
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.60
|
5.31
|
480,700
|
|
|
8/6/2012
|
+0.40 / +3.85%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.79
|
5.47
|
640,800
|
|
|
8/3/2012
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.50
|
5.26
|
751,175
|
|
|
8/2/2012
|
+0.20 / +1.96%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.56
|
5.26
|
668,000
|
|
|
8/1/2012
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.22
|
5.16
|
588,523
|
|
|
7/31/2012
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.40
|
5.21
|
587,074
|
|
|
7/30/2012
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.20
|
10.50
|
10.44
|
5.31
|
590,600
|
|
|
7/27/2012
|
-0.60 / -5.45%
|
10.30
|
11.10
|
10.30
|
10.40
|
10.51
|
5.26
|
2,197,700
|
|
|
7/26/2012
|
+0.10 / +0.92%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.98
|
5.57
|
796,500
|
|
|
7/25/2012
|
+0.10 / +0.93%
|
10.80
|
11.10
|
10.60
|
10.90
|
10.83
|
5.52
|
800,153
|
|
|
7/24/2012
|
-0.50 / -4.42%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.90
|
5.47
|
1,074,522
|
|
|
7/23/2012
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.10
|
11.30
|
11.31
|
5.72
|
786,500
|
|
|
7/20/2012
|
-0.40 / -3.36%
|
11.70
|
12.10
|
11.50
|
11.50
|
11.79
|
5.82
|
967,700
|
|
|
7/19/2012
|
+0.70 / +6.25%
|
11.30
|
11.90
|
11.10
|
11.90
|
11.61
|
6.02
|
1,515,900
|
|
|
7/18/2012
|
-0.20 / -1.75%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.20
|
5.67
|
915,156
|
|
|
7/17/2012
|
+0.70 / +6.54%
|
10.90
|
11.40
|
10.80
|
11.40
|
11.11
|
5.77
|
821,681
|
|
|
7/16/2012
|
-0.30 / -2.73%
|
10.40
|
11.20
|
10.40
|
10.70
|
10.92
|
5.42
|
424,500
|
|
|
7/13/2012
|
+0.10 / +0.92%
|
10.80
|
11.50
|
10.80
|
11.00
|
11.18
|
5.57
|
1,072,920
|
|
|
7/12/2012
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.70
|
5.52
|
632,922
|
|
|
7/11/2012
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.51
|
5.31
|
384,900
|
|
|
7/10/2012
|
-0.10 / -0.95%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.40
|
5.26
|
273,134
|
|
|
7/9/2012
|
-0.40 / -3.67%
|
11.00
|
11.00
|
10.40
|
10.50
|
10.50
|
5.31
|
719,522
|
|
|
7/6/2012
|
-0.20 / -1.80%
|
11.40
|
11.40
|
10.80
|
10.90
|
11.05
|
5.52
|
548,016
|
|
|
7/5/2012
|
+0.70 / +6.73%
|
10.50
|
11.20
|
10.30
|
11.10
|
10.70
|
5.62
|
859,000
|
|
|
7/4/2012
|
-0.30 / -2.80%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.60
|
5.26
|
548,108
|
|
|
7/3/2012
|
-0.40 / -3.60%
|
11.20
|
11.20
|
10.40
|
10.70
|
10.67
|
5.42
|
1,218,608
|
|
|
7/2/2012
|
-0.30 / -2.63%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.19
|
5.62
|
514,717
|
|
|
6/29/2012
|
-0.30 / -2.56%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.54
|
5.77
|
323,600
|
|
|