|
|
Closing price on 12/29/2010
|
|
| Open |
24.70 |
| High |
25.10 |
| Low |
23.90 |
| Volume |
3,188,100 |
| Split-adjusted Price |
12.25 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2010
|
+1.10 / +4.12%
|
27.00
|
27.80
|
27.00
|
27.80
|
27.78
|
14.07
|
2,062,900
|
|
|
12/2/2010
|
+2.60 / +10.79%
|
25.00
|
26.70
|
23.90
|
26.70
|
25.96
|
13.51
|
3,332,400
|
|
|
12/1/2010
|
-0.90 / -3.60%
|
26.00
|
26.00
|
23.90
|
24.10
|
24.96
|
12.20
|
1,675,100
|
|
|
11/30/2010
|
+0.80 / +3.31%
|
24.20
|
25.00
|
24.00
|
25.00
|
24.98
|
12.65
|
1,604,300
|
|
|
11/29/2010
|
+1.50 / +6.61%
|
22.50
|
24.20
|
22.00
|
24.20
|
23.40
|
12.25
|
1,736,400
|
|
|
11/26/2010
|
+0.40 / +1.79%
|
22.20
|
23.40
|
22.20
|
22.70
|
22.71
|
11.49
|
1,191,500
|
|
|
11/25/2010
|
+1.20 / +5.69%
|
21.20
|
22.40
|
21.00
|
22.30
|
22.12
|
11.29
|
1,575,500
|
|
|
11/24/2010
|
+0.10 / +0.48%
|
20.50
|
21.50
|
20.40
|
21.10
|
21.05
|
10.68
|
1,155,400
|
|
|
11/23/2010
|
+0.30 / +1.45%
|
20.50
|
21.30
|
20.50
|
21.00
|
20.94
|
10.63
|
661,000
|
|
|
11/22/2010
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.10
|
20.70
|
20.41
|
10.48
|
650,900
|
|
|
11/19/2010
|
-0.80 / -3.69%
|
21.70
|
21.80
|
20.80
|
20.90
|
21.16
|
10.58
|
805,400
|
|
|
11/18/2010
|
+1.20 / +5.85%
|
20.60
|
21.70
|
20.60
|
21.70
|
21.27
|
10.98
|
1,041,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|