|
|
Closing price on 5/25/2011
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.40 |
| Volume |
182,800 |
| Split-adjusted Price |
6.51 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-1.00 / -6.49%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.51
|
182,800
|
|
|
5/24/2011
|
-1.00 / -6.10%
|
15.50
|
16.00
|
15.40
|
15.40
|
15.42
|
6.97
|
339,900
|
|
|
5/23/2011
|
-1.10 / -6.29%
|
17.30
|
17.60
|
16.40
|
16.40
|
16.49
|
7.42
|
711,300
|
|
|
5/20/2011
|
-0.60 / -3.31%
|
18.10
|
18.10
|
17.40
|
17.50
|
17.61
|
7.92
|
911,500
|
|
|
5/19/2011
|
-0.30 / -1.63%
|
18.10
|
18.60
|
18.00
|
18.10
|
18.19
|
8.19
|
593,100
|
|
|
5/18/2011
|
-0.20 / -1.08%
|
18.40
|
18.70
|
18.00
|
18.40
|
18.33
|
8.32
|
623,500
|
|
|
5/17/2011
|
-0.30 / -1.59%
|
19.00
|
19.00
|
18.30
|
18.60
|
18.49
|
8.41
|
853,500
|
|
|
5/16/2011
|
-0.30 / -1.56%
|
19.20
|
19.50
|
18.80
|
18.90
|
19.02
|
8.55
|
631,800
|
|
|
5/13/2011
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.10
|
19.20
|
19.29
|
8.68
|
411,600
|
|
|
5/12/2011
|
+0.10 / +0.52%
|
19.40
|
19.60
|
19.30
|
19.40
|
19.43
|
8.77
|
468,100
|
|
|
5/11/2011
|
-0.40 / -2.03%
|
19.70
|
19.70
|
19.20
|
19.30
|
19.43
|
8.73
|
499,600
|
|
|
5/10/2011
|
-0.20 / -1.01%
|
19.80
|
20.20
|
19.60
|
19.70
|
19.85
|
8.91
|
734,200
|
|
|
5/9/2011
|
+0.50 / +2.58%
|
19.60
|
20.00
|
19.40
|
19.90
|
19.72
|
9.00
|
968,000
|
|
|
5/6/2011
|
+0.40 / +2.11%
|
19.10
|
19.50
|
19.00
|
19.40
|
19.19
|
8.77
|
888,900
|
|
|
5/5/2011
|
-0.50 / -2.56%
|
19.40
|
19.60
|
18.90
|
19.00
|
19.11
|
8.59
|
883,600
|
|
|
5/4/2011
|
-0.40 / -2.01%
|
19.50
|
20.00
|
19.50
|
19.50
|
19.70
|
8.82
|
574,500
|
|
|
4/29/2011
|
-0.20 / -1.00%
|
20.20
|
20.40
|
19.50
|
19.90
|
19.92
|
9.00
|
1,070,900
|
|
|
4/28/2011
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.00
|
20.10
|
20.43
|
9.09
|
1,217,400
|
|
|
4/27/2011
|
+1.70 / +8.81%
|
19.70
|
21.00
|
19.40
|
21.00
|
20.77
|
9.50
|
2,654,500
|
|
|
4/26/2011
|
-0.40 / -2.03%
|
20.80
|
20.80
|
19.10
|
19.30
|
19.70
|
8.73
|
755,500
|
|
|
4/25/2011
|
+0.90 / +4.79%
|
18.70
|
19.70
|
18.70
|
19.70
|
19.66
|
8.91
|
1,415,400
|
|
|
4/22/2011
|
+0.10 / +0.53%
|
18.60
|
19.00
|
18.10
|
18.80
|
18.50
|
8.50
|
1,231,300
|
|
|
4/21/2011
|
-1.10 / -5.56%
|
19.70
|
19.70
|
18.60
|
18.70
|
18.90
|
8.46
|
962,800
|
|
|
4/20/2011
|
+0.10 / +0.51%
|
19.70
|
20.10
|
19.60
|
19.80
|
19.78
|
8.96
|
591,700
|
|
|
4/19/2011
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.30
|
19.70
|
19.72
|
8.91
|
538,300
|
|
|
4/18/2011
|
-0.40 / -1.99%
|
20.20
|
20.30
|
19.40
|
19.70
|
19.65
|
8.91
|
1,015,900
|
|
|
4/15/2011
|
-0.90 / -4.29%
|
20.70
|
21.00
|
20.10
|
20.10
|
20.40
|
9.09
|
699,800
|
|
|
4/14/2011
|
-0.10 / -0.47%
|
21.00
|
21.00
|
20.60
|
21.00
|
20.82
|
9.50
|
892,800
|
|
|
4/13/2011
|
-0.20 / -0.94%
|
21.10
|
21.50
|
20.90
|
21.10
|
21.13
|
9.54
|
546,200
|
|
|
4/8/2011
|
-0.10 / -0.47%
|
21.40
|
21.50
|
20.80
|
21.30
|
21.24
|
9.63
|
563,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|