|
|
Closing price on 3/14/2011
|
|
| Open |
20.60 |
| High |
20.80 |
| Low |
18.60 |
| Volume |
2,012,400 |
| Split-adjusted Price |
9.62 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2011
|
-0.50 / -2.56%
|
20.60
|
20.80
|
18.60
|
19.00
|
19.45
|
9.62
|
2,012,400
|
|
|
3/11/2011
|
+1.00 / +5.41%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.47
|
9.87
|
556,800
|
|
|
3/10/2011
|
+1.20 / +6.94%
|
17.20
|
18.50
|
17.20
|
18.50
|
18.31
|
9.36
|
1,161,200
|
|
|
3/9/2011
|
-0.90 / -4.95%
|
18.30
|
18.30
|
17.20
|
17.30
|
17.33
|
8.76
|
1,375,400
|
|
|
3/8/2011
|
-0.30 / -1.62%
|
18.60
|
18.60
|
18.10
|
18.20
|
18.37
|
9.21
|
779,200
|
|
|
3/7/2011
|
-0.20 / -1.07%
|
18.60
|
18.80
|
18.40
|
18.50
|
18.61
|
9.36
|
697,900
|
|
|
3/4/2011
|
+0.40 / +2.19%
|
18.50
|
18.80
|
18.20
|
18.70
|
18.51
|
9.46
|
1,164,900
|
|
|
3/3/2011
|
-0.60 / -3.17%
|
18.00
|
19.20
|
18.00
|
18.30
|
18.53
|
9.26
|
1,188,400
|
|
|
3/2/2011
|
-1.40 / -6.90%
|
20.10
|
20.10
|
18.90
|
18.90
|
19.24
|
9.57
|
2,073,000
|
|
|
3/1/2011
|
-0.10 / -0.49%
|
19.80
|
20.80
|
19.80
|
20.30
|
20.33
|
10.27
|
629,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|