|
|
Closing price on 12/6/2010
|
|
| Open |
29.00 |
| High |
29.20 |
| Low |
27.10 |
| Volume |
2,188,900 |
| Split-adjusted Price |
13.72 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|