|
|
Closing price on 2/8/2012
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
1,734,100 |
| Split-adjusted Price |
10.40 |
There is no data on 2/9/2012. Display data on 2/8/2012 instead.
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2012
|
+0.60 / +6.12%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.38
|
10.40
|
1,734,100
|
|
|
2/7/2012
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.77
|
10.00
|
1,927,900
|
|
|
2/6/2012
|
-0.30 / -3.06%
|
9.60
|
9.70
|
9.20
|
9.50
|
9.42
|
9.50
|
814,300
|
|
|
2/3/2012
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.40
|
9.60
|
9.81
|
9.60
|
1,560,100
|
|
|
2/2/2012
|
+0.60 / +6.67%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.55
|
9.60
|
874,700
|
|
|
2/1/2012
|
-0.10 / -1.09%
|
8.80
|
9.20
|
8.80
|
9.10
|
8.98
|
9.10
|
706,700
|
|
|
1/31/2012
|
+0.30 / +3.45%
|
8.80
|
9.30
|
8.80
|
9.00
|
9.21
|
9.00
|
782,300
|
|
|
1/30/2012
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.50
|
8.70
|
8.74
|
8.70
|
382,600
|
|
|
1/20/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.76
|
8.70
|
386,100
|
|
|
1/19/2012
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.72
|
8.80
|
706,700
|
|
|
1/18/2012
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.31
|
8.40
|
252,300
|
|
|
1/17/2012
|
-0.40 / -4.65%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.33
|
8.20
|
556,000
|
|
|
1/16/2012
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.65
|
8.60
|
564,600
|
|
|
1/13/2012
|
+0.10 / +1.20%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.36
|
8.40
|
392,700
|
|
|
1/12/2012
|
-0.10 / -1.20%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.29
|
8.20
|
756,300
|
|
|
1/11/2012
|
-0.10 / -1.22%
|
8.30
|
8.50
|
8.10
|
8.10
|
8.25
|
8.10
|
508,400
|
|
|
1/10/2012
|
+0.20 / +2.50%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.24
|
8.20
|
706,400
|
|
|
1/9/2012
|
-0.20 / -2.47%
|
8.20
|
8.30
|
7.70
|
7.90
|
8.00
|
7.90
|
580,100
|
|
|
1/6/2012
|
-0.40 / -4.71%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.07
|
8.10
|
884,200
|
|
|
1/5/2012
|
-0.30 / -3.45%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.45
|
8.40
|
502,100
|
|
|
1/4/2012
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.73
|
8.70
|
360,500
|
|
|
1/3/2012
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
8.90
|
9.02
|
8.90
|
433,000
|
|
|
12/30/2011
|
+0.40 / +4.71%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.89
|
8.90
|
757,400
|
|
|
12/29/2011
|
-0.50 / -5.62%
|
8.30
|
9.00
|
8.30
|
8.40
|
8.50
|
8.40
|
597,600
|
|
|
12/28/2011
|
+0.40 / +4.65%
|
8.20
|
9.10
|
8.20
|
9.00
|
8.91
|
9.00
|
599,700
|
|
|
12/27/2011
|
-0.50 / -5.56%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.61
|
8.50
|
1,011,000
|
|
|
12/26/2011
|
-0.30 / -3.30%
|
9.20
|
9.40
|
8.80
|
8.80
|
8.99
|
8.80
|
622,300
|
|
|
12/23/2011
|
+0.30 / +3.33%
|
9.00
|
9.50
|
8.70
|
9.30
|
9.08
|
9.30
|
1,516,200
|
|
|
12/22/2011
|
-0.10 / -1.09%
|
9.40
|
9.40
|
8.80
|
9.10
|
8.97
|
9.10
|
1,612,800
|
|
|
12/21/2011
|
+0.50 / +5.62%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.23
|
9.40
|
1,281,300
|
|
|
|
|
|