|
|
Closing price on 2/28/2011
|
|
| Open |
21.00 |
| High |
21.30 |
| Low |
20.40 |
| Volume |
870,300 |
| Split-adjusted Price |
10.32 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2011
|
-0.80 / -3.77%
|
21.00
|
21.30
|
20.40
|
20.40
|
20.81
|
10.32
|
870,300
|
|
|
2/25/2011
|
+0.50 / +2.42%
|
20.60
|
21.20
|
20.40
|
21.20
|
20.79
|
10.73
|
965,000
|
|
|
2/24/2011
|
-0.10 / -0.48%
|
20.50
|
20.80
|
19.80
|
20.70
|
20.35
|
10.48
|
1,946,500
|
|
|
2/23/2011
|
+0.40 / +1.96%
|
20.20
|
20.90
|
20.20
|
20.80
|
20.58
|
10.53
|
1,122,200
|
|
|
2/22/2011
|
-0.60 / -2.86%
|
20.00
|
20.70
|
19.90
|
20.40
|
20.16
|
10.32
|
1,923,800
|
|
|
2/21/2011
|
-1.50 / -6.67%
|
22.00
|
22.10
|
21.00
|
21.00
|
21.09
|
10.63
|
1,667,700
|
|
|
2/18/2011
|
-0.40 / -1.75%
|
22.60
|
23.00
|
22.10
|
22.50
|
22.47
|
11.39
|
1,326,900
|
|
|
2/17/2011
|
-0.50 / -2.14%
|
23.20
|
23.20
|
22.60
|
22.90
|
22.96
|
11.59
|
954,100
|
|
|
2/16/2011
|
-0.30 / -1.27%
|
23.70
|
24.10
|
23.10
|
23.40
|
23.56
|
11.84
|
1,095,100
|
|
|
2/15/2011
|
-0.20 / -0.84%
|
23.90
|
24.00
|
23.50
|
23.70
|
23.70
|
12.00
|
1,002,400
|
|
|
2/14/2011
|
+0.20 / +0.84%
|
23.70
|
24.30
|
23.50
|
23.90
|
23.97
|
12.10
|
1,640,900
|
|
|
2/11/2011
|
+0.30 / +1.28%
|
23.50
|
23.70
|
23.30
|
23.70
|
23.50
|
12.00
|
770,700
|
|
|
2/10/2011
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.30
|
23.40
|
23.49
|
11.84
|
679,400
|
|
|
2/9/2011
|
+0.40 / +1.74%
|
23.10
|
24.50
|
23.10
|
23.40
|
23.83
|
11.84
|
1,576,200
|
|
|
2/8/2011
|
-0.20 / -0.86%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.13
|
11.64
|
266,700
|
|
|
1/28/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.25
|
11.74
|
760,700
|
|
|
1/27/2011
|
+0.40 / +1.75%
|
22.70
|
23.30
|
22.70
|
23.20
|
22.96
|
11.74
|
784,000
|
|
|
1/26/2011
|
+0.30 / +1.33%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.73
|
11.54
|
400,000
|
|
|
1/25/2011
|
-0.20 / -0.88%
|
22.50
|
22.70
|
22.20
|
22.50
|
22.46
|
11.39
|
767,000
|
|
|
1/24/2011
|
-0.20 / -0.87%
|
23.10
|
23.40
|
22.50
|
22.70
|
22.87
|
11.49
|
779,600
|
|
|
1/21/2011
|
0.00 / 0.00%
|
22.90
|
23.40
|
22.80
|
22.90
|
23.06
|
11.59
|
665,100
|
|
|
1/20/2011
|
-0.20 / -0.87%
|
23.10
|
23.40
|
22.80
|
22.90
|
22.98
|
11.59
|
892,800
|
|
|
1/19/2011
|
+0.10 / +0.43%
|
23.20
|
23.40
|
22.80
|
23.10
|
23.06
|
11.69
|
816,700
|
|
|
1/18/2011
|
-0.60 / -2.54%
|
23.50
|
23.80
|
22.90
|
23.00
|
23.27
|
11.64
|
1,025,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|