|
|
Closing price on 10/28/2010
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
22.60 |
| Volume |
561,400 |
| Split-adjusted Price |
11.59 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2010
|
-0.20 / -0.87%
|
23.00
|
23.40
|
22.60
|
22.90
|
22.89
|
11.59
|
561,400
|
|
|
10/27/2010
|
-0.80 / -3.35%
|
25.00
|
25.00
|
22.90
|
23.10
|
23.47
|
11.69
|
837,900
|
|
|
10/26/2010
|
+1.00 / +4.37%
|
23.00
|
23.90
|
22.70
|
23.90
|
23.80
|
12.10
|
1,408,000
|
|
|
10/25/2010
|
+0.80 / +3.62%
|
22.00
|
23.20
|
21.80
|
22.90
|
22.44
|
11.59
|
1,059,200
|
|
|
10/22/2010
|
-0.20 / -0.90%
|
22.50
|
22.50
|
21.70
|
22.10
|
22.05
|
11.19
|
606,800
|
|
|
10/21/2010
|
+0.20 / +0.90%
|
22.00
|
23.20
|
22.00
|
22.30
|
22.41
|
11.29
|
1,072,100
|
|
|
10/20/2010
|
-1.30 / -5.56%
|
23.30
|
23.30
|
21.70
|
22.10
|
22.04
|
11.19
|
1,844,100
|
|
|
10/19/2010
|
-0.60 / -2.50%
|
24.00
|
24.10
|
22.70
|
23.40
|
23.35
|
11.84
|
1,093,100
|
|
|
10/18/2010
|
-0.20 / -0.83%
|
24.20
|
24.50
|
23.90
|
24.00
|
24.14
|
12.15
|
427,900
|
|
|
10/15/2010
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.10
|
24.20
|
24.18
|
12.25
|
420,900
|
|
|
10/14/2010
|
-0.30 / -1.22%
|
24.50
|
25.10
|
24.10
|
24.20
|
24.44
|
12.25
|
642,400
|
|
|
10/13/2010
|
+0.40 / +1.66%
|
24.20
|
24.50
|
23.70
|
24.50
|
24.20
|
12.40
|
734,900
|
|
|
10/12/2010
|
-0.30 / -1.23%
|
25.00
|
25.00
|
23.90
|
24.10
|
24.16
|
12.20
|
1,048,500
|
|
|
10/11/2010
|
-0.40 / -1.61%
|
25.10
|
25.10
|
24.20
|
24.40
|
24.60
|
12.35
|
570,300
|
|
|
10/8/2010
|
-0.30 / -1.20%
|
25.50
|
25.70
|
24.60
|
24.80
|
25.07
|
12.55
|
913,300
|
|
|
10/7/2010
|
-0.20 / -0.79%
|
25.90
|
26.50
|
24.90
|
25.10
|
25.64
|
12.70
|
1,503,500
|
|
|
10/6/2010
|
+1.10 / +4.55%
|
24.80
|
25.30
|
24.30
|
25.30
|
24.89
|
12.80
|
1,134,100
|
|
|
10/5/2010
|
+0.40 / +1.68%
|
23.50
|
24.70
|
23.00
|
24.20
|
23.67
|
12.25
|
1,148,300
|
|
|
10/4/2010
|
-1.50 / -5.93%
|
25.50
|
25.50
|
23.80
|
23.80
|
23.97
|
12.05
|
1,892,000
|
|
|
10/1/2010
|
-0.50 / -1.94%
|
25.90
|
26.10
|
25.20
|
25.30
|
25.50
|
12.80
|
722,300
|
|
|
9/30/2010
|
-0.20 / -0.77%
|
25.50
|
26.00
|
25.40
|
25.80
|
25.66
|
13.06
|
1,039,400
|
|
|
9/29/2010
|
-1.00 / -3.70%
|
27.40
|
27.40
|
25.70
|
26.00
|
26.21
|
13.16
|
1,029,900
|
|
|
9/28/2010
|
0.00 / 0.00%
|
27.60
|
27.90
|
26.90
|
27.00
|
27.27
|
13.67
|
935,300
|
|
|
9/27/2010
|
+0.10 / +0.37%
|
26.80
|
27.60
|
26.70
|
27.00
|
26.99
|
13.67
|
813,100
|
|
|
9/24/2010
|
-0.20 / -0.74%
|
26.80
|
27.40
|
26.50
|
26.90
|
26.99
|
13.61
|
1,030,200
|
|
|
9/23/2010
|
-0.80 / -2.87%
|
29.80
|
29.80
|
26.10
|
27.10
|
26.76
|
13.72
|
1,587,300
|
|
|
9/22/2010
|
+0.10 / +0.36%
|
28.00
|
28.40
|
27.50
|
27.90
|
27.88
|
14.12
|
843,900
|
|
|
9/21/2010
|
-0.70 / -2.46%
|
28.80
|
28.80
|
27.70
|
27.80
|
28.20
|
14.07
|
1,926,400
|
|
|
9/20/2010
|
+1.30 / +4.78%
|
28.30
|
28.90
|
27.60
|
28.50
|
28.80
|
14.42
|
3,020,500
|
|
|
9/17/2010
|
+1.70 / +6.67%
|
25.60
|
27.20
|
25.60
|
27.20
|
27.12
|
13.77
|
3,122,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|