|
|
Closing price on 11/17/2010
|
|
| Open |
20.00 |
| High |
20.60 |
| Low |
19.80 |
| Volume |
842,100 |
| Split-adjusted Price |
10.38 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2010
|
+0.30 / +1.49%
|
20.00
|
20.60
|
19.80
|
20.50
|
20.31
|
10.38
|
842,100
|
|
|
11/16/2010
|
+0.10 / +0.50%
|
20.70
|
20.70
|
19.70
|
20.20
|
19.94
|
10.22
|
776,400
|
|
|
11/15/2010
|
-1.20 / -5.63%
|
21.00
|
21.40
|
20.00
|
20.10
|
20.47
|
10.17
|
792,400
|
|
|
11/12/2010
|
-0.40 / -1.84%
|
21.80
|
21.80
|
20.30
|
21.30
|
20.82
|
10.78
|
1,648,800
|
|
|
11/11/2010
|
-0.40 / -1.81%
|
22.10
|
22.30
|
21.60
|
21.70
|
21.81
|
10.98
|
799,300
|
|
|
11/10/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.90
|
22.10
|
22.12
|
11.19
|
511,700
|
|
|
11/9/2010
|
-0.60 / -2.64%
|
22.70
|
22.70
|
22.00
|
22.10
|
22.19
|
11.19
|
889,400
|
|
|
11/8/2010
|
-0.70 / -2.99%
|
23.50
|
23.70
|
22.60
|
22.70
|
22.92
|
11.49
|
591,600
|
|
|
11/5/2010
|
+0.80 / +3.54%
|
22.80
|
23.70
|
22.80
|
23.40
|
23.33
|
11.84
|
1,287,800
|
|
|
11/4/2010
|
+0.30 / +1.35%
|
22.20
|
22.70
|
22.20
|
22.60
|
22.48
|
11.44
|
530,200
|
|
|
11/3/2010
|
-0.20 / -0.89%
|
22.50
|
22.60
|
21.90
|
22.30
|
22.14
|
11.29
|
701,500
|
|
|
11/2/2010
|
-0.20 / -0.88%
|
23.00
|
23.20
|
22.30
|
22.50
|
22.46
|
11.39
|
815,100
|
|
|
11/1/2010
|
-0.40 / -1.73%
|
23.10
|
23.10
|
22.60
|
22.70
|
22.84
|
11.49
|
561,000
|
|
|
10/29/2010
|
+0.20 / +0.87%
|
23.00
|
23.60
|
22.80
|
23.10
|
23.10
|
11.69
|
1,087,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|