|
Closing price on 8/22/2011
|
|
| Open |
12.00 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
483,000 |
| Split-adjusted Price |
5.70 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2011
|
+0.80 / +6.78%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.58
|
5.70
|
483,000
|
|
|
8/19/2011
|
0.00 / 0.00%
|
11.60
|
12.20
|
11.40
|
11.80
|
11.79
|
5.34
|
1,902,400
|
|
|
8/18/2011
|
+0.30 / +2.61%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.97
|
5.34
|
2,360,700
|
|
|
8/17/2011
|
+0.70 / +6.48%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.26
|
5.20
|
1,576,700
|
|
|
8/16/2011
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.76
|
4.88
|
578,600
|
|
|
8/15/2011
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.73
|
4.84
|
470,500
|
|
|
8/12/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
10.90
|
10.84
|
4.93
|
735,600
|
|
|
8/11/2011
|
-0.20 / -1.80%
|
10.70
|
11.00
|
10.50
|
10.90
|
10.78
|
4.93
|
835,200
|
|
|
8/10/2011
|
+0.30 / +2.78%
|
10.90
|
11.50
|
10.90
|
11.10
|
11.14
|
5.02
|
1,067,100
|
|
|
8/9/2011
|
-0.60 / -5.26%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.76
|
4.88
|
1,253,600
|
|
|
8/8/2011
|
-0.60 / -5.00%
|
11.90
|
12.10
|
11.30
|
11.40
|
11.55
|
5.16
|
879,900
|
|
|
8/5/2011
|
-0.10 / -0.83%
|
12.30
|
12.40
|
11.60
|
12.00
|
12.06
|
5.43
|
1,441,400
|
|
|
8/4/2011
|
+0.40 / +3.42%
|
10.80
|
12.10
|
10.80
|
12.10
|
11.95
|
5.47
|
1,376,600
|
|
|
8/3/2011
|
+0.40 / +3.54%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.37
|
5.29
|
619,400
|
|
|
8/2/2011
|
-0.70 / -5.83%
|
11.80
|
11.80
|
11.20
|
11.30
|
11.37
|
5.11
|
819,500
|
|
|
8/1/2011
|
-0.40 / -3.23%
|
12.60
|
12.60
|
11.90
|
12.00
|
12.01
|
5.43
|
723,300
|
|
|
7/29/2011
|
-0.40 / -3.13%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.57
|
5.61
|
796,834
|
|
|
7/28/2011
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.89
|
5.79
|
307,100
|
|
|
7/27/2011
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.75
|
5.79
|
315,500
|
|
|
7/26/2011
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.88
|
5.79
|
469,000
|
|
|
7/25/2011
|
-0.10 / -0.78%
|
13.00
|
13.40
|
12.70
|
12.70
|
12.88
|
5.74
|
273,100
|
|
|
7/22/2011
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.94
|
5.79
|
308,300
|
|
|
7/21/2011
|
-0.30 / -2.26%
|
13.20
|
13.60
|
13.00
|
13.00
|
13.19
|
5.88
|
472,000
|
|
|
7/20/2011
|
+0.30 / +2.31%
|
13.00
|
13.50
|
12.90
|
13.30
|
13.22
|
6.02
|
524,700
|
|
|
7/19/2011
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.86
|
5.88
|
690,500
|
|
|
7/18/2011
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.84
|
5.83
|
639,100
|
|
|
7/15/2011
|
-0.30 / -2.26%
|
13.40
|
13.40
|
12.80
|
13.00
|
13.02
|
5.88
|
757,900
|
|
|
7/14/2011
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.00
|
13.30
|
13.16
|
6.02
|
668,000
|
|
|
7/13/2011
|
0.00 / 0.00%
|
13.10
|
13.60
|
13.10
|
13.30
|
13.39
|
6.02
|
846,700
|
|
|
7/12/2011
|
+0.30 / +2.31%
|
13.00
|
13.40
|
12.70
|
13.30
|
13.00
|
6.02
|
650,800
|
|
|