|
|
Closing price on 1/17/2011
|
|
| Open |
23.40 |
| High |
24.30 |
| Low |
23.30 |
| Volume |
1,004,400 |
| Split-adjusted Price |
11.94 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2011
|
+0.30 / +1.29%
|
23.40
|
24.30
|
23.30
|
23.60
|
23.71
|
11.94
|
1,004,400
|
|
|
1/14/2011
|
+0.20 / +0.87%
|
23.20
|
23.40
|
22.90
|
23.30
|
23.27
|
11.79
|
627,500
|
|
|
1/13/2011
|
+0.10 / +0.43%
|
23.00
|
23.70
|
22.80
|
23.10
|
23.29
|
11.69
|
729,900
|
|
|
1/12/2011
|
+0.60 / +2.68%
|
22.40
|
23.30
|
22.40
|
23.00
|
22.89
|
11.64
|
1,271,300
|
|
|
1/11/2011
|
-0.60 / -2.61%
|
22.90
|
22.90
|
22.00
|
22.40
|
22.39
|
11.34
|
1,483,000
|
|
|
1/10/2011
|
-1.00 / -4.17%
|
23.90
|
24.00
|
22.80
|
23.00
|
23.12
|
11.64
|
1,393,200
|
|
|
1/7/2011
|
-0.40 / -1.64%
|
24.40
|
24.50
|
23.90
|
24.00
|
24.11
|
12.15
|
995,900
|
|
|
1/6/2011
|
+0.20 / +0.83%
|
24.00
|
24.40
|
23.80
|
24.40
|
24.05
|
12.35
|
1,232,500
|
|
|
1/5/2011
|
-0.70 / -2.81%
|
24.80
|
25.00
|
24.00
|
24.20
|
24.34
|
12.25
|
1,018,500
|
|
|
1/4/2011
|
+0.20 / +0.81%
|
25.00
|
25.30
|
24.80
|
24.90
|
25.06
|
12.60
|
1,040,600
|
|
|
12/31/2010
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.40
|
24.70
|
24.71
|
12.50
|
754,400
|
|
|
12/30/2010
|
+0.60 / +2.48%
|
24.20
|
25.60
|
24.10
|
24.80
|
24.92
|
12.55
|
2,689,500
|
|
|
12/29/2010
|
-0.90 / -3.59%
|
24.70
|
25.10
|
23.90
|
24.20
|
24.34
|
12.25
|
3,188,100
|
|
|
12/28/2010
|
+0.90 / +3.72%
|
24.50
|
25.50
|
23.50
|
25.10
|
24.78
|
12.70
|
1,402,400
|
|
|
12/27/2010
|
-0.70 / -2.81%
|
25.10
|
25.20
|
24.00
|
24.20
|
24.32
|
12.25
|
695,800
|
|
|
12/24/2010
|
+0.10 / +0.40%
|
25.00
|
25.50
|
24.70
|
24.90
|
25.01
|
12.60
|
577,200
|
|
|
12/23/2010
|
-0.80 / -3.13%
|
25.30
|
25.70
|
24.50
|
24.80
|
24.97
|
12.55
|
945,400
|
|
|
12/22/2010
|
-0.40 / -1.54%
|
27.00
|
27.00
|
25.20
|
25.60
|
25.86
|
12.96
|
847,800
|
|
|
12/21/2010
|
-0.60 / -2.26%
|
26.10
|
26.70
|
25.20
|
26.00
|
25.94
|
13.16
|
801,100
|
|
|
12/20/2010
|
-0.40 / -1.48%
|
27.30
|
27.40
|
26.20
|
26.60
|
26.78
|
13.46
|
1,297,000
|
|
|
12/17/2010
|
+1.80 / +7.14%
|
25.30
|
27.00
|
25.20
|
27.00
|
26.60
|
13.67
|
1,920,100
|
|
|
12/16/2010
|
-1.00 / -3.82%
|
26.20
|
26.20
|
24.90
|
25.20
|
25.33
|
12.75
|
1,529,800
|
|
|
12/15/2010
|
-0.20 / -0.76%
|
28.00
|
28.00
|
25.80
|
26.20
|
26.63
|
13.26
|
1,529,400
|
|
|
12/14/2010
|
-1.80 / -6.38%
|
29.00
|
29.00
|
26.30
|
26.40
|
27.10
|
13.36
|
2,224,500
|
|
|
12/13/2010
|
+1.40 / +5.22%
|
27.80
|
28.20
|
27.80
|
28.20
|
28.19
|
14.27
|
1,243,600
|
|
|
12/10/2010
|
+1.00 / +3.88%
|
25.80
|
26.80
|
25.50
|
26.80
|
26.40
|
13.56
|
1,103,400
|
|
|
12/9/2010
|
+1.20 / +4.88%
|
24.60
|
26.00
|
24.00
|
25.80
|
25.13
|
13.06
|
1,779,200
|
|
|
12/8/2010
|
-1.30 / -5.02%
|
25.30
|
26.40
|
24.60
|
24.60
|
24.93
|
12.45
|
2,191,200
|
|
|
12/7/2010
|
-1.20 / -4.43%
|
28.00
|
28.00
|
25.90
|
25.90
|
26.36
|
13.11
|
2,417,100
|
|
|
12/6/2010
|
-0.70 / -2.52%
|
29.00
|
29.20
|
27.10
|
27.10
|
27.81
|
13.72
|
2,188,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|