|
|
Closing price on 4/29/2011
|
|
| Open |
20.20 |
| High |
20.40 |
| Low |
19.50 |
| Volume |
1,070,900 |
| Split-adjusted Price |
10.07 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2011
|
-0.20 / -1.00%
|
20.20
|
20.40
|
19.50
|
19.90
|
19.92
|
10.07
|
1,070,900
|
|
|
4/28/2011
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.00
|
20.10
|
20.43
|
10.17
|
1,217,400
|
|
|
4/27/2011
|
+1.70 / +8.81%
|
19.70
|
21.00
|
19.40
|
21.00
|
20.77
|
10.63
|
2,654,500
|
|
|
4/26/2011
|
-0.40 / -2.03%
|
20.80
|
20.80
|
19.10
|
19.30
|
19.70
|
9.77
|
755,500
|
|
|
4/25/2011
|
+0.90 / +4.79%
|
18.70
|
19.70
|
18.70
|
19.70
|
19.66
|
9.97
|
1,415,400
|
|
|
4/22/2011
|
+0.10 / +0.53%
|
18.60
|
19.00
|
18.10
|
18.80
|
18.50
|
9.52
|
1,231,300
|
|
|
4/21/2011
|
-1.10 / -5.56%
|
19.70
|
19.70
|
18.60
|
18.70
|
18.90
|
9.46
|
962,800
|
|
|
4/20/2011
|
+0.10 / +0.51%
|
19.70
|
20.10
|
19.60
|
19.80
|
19.78
|
10.02
|
591,700
|
|
|
4/19/2011
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.30
|
19.70
|
19.72
|
9.97
|
538,300
|
|
|
4/18/2011
|
-0.40 / -1.99%
|
20.20
|
20.30
|
19.40
|
19.70
|
19.65
|
9.97
|
1,015,900
|
|
|
4/15/2011
|
-0.90 / -4.29%
|
20.70
|
21.00
|
20.10
|
20.10
|
20.40
|
10.17
|
699,800
|
|
|
4/14/2011
|
-0.10 / -0.47%
|
21.00
|
21.00
|
20.60
|
21.00
|
20.82
|
10.63
|
892,800
|
|
|
4/13/2011
|
-0.20 / -0.94%
|
21.10
|
21.50
|
20.90
|
21.10
|
21.13
|
10.68
|
546,200
|
|
|
4/8/2011
|
-0.10 / -0.47%
|
21.40
|
21.50
|
20.80
|
21.30
|
21.24
|
10.78
|
563,100
|
|
|
4/7/2011
|
-0.10 / -0.47%
|
21.50
|
22.30
|
21.20
|
21.40
|
21.61
|
10.83
|
992,800
|
|
|
4/6/2011
|
+1.10 / +5.39%
|
20.50
|
21.50
|
20.30
|
21.50
|
21.00
|
10.88
|
1,411,100
|
|
|
4/5/2011
|
+0.50 / +2.51%
|
19.90
|
20.50
|
19.80
|
20.40
|
20.13
|
10.32
|
977,600
|
|
|
4/4/2011
|
-0.50 / -2.45%
|
20.30
|
20.50
|
19.70
|
19.90
|
19.94
|
10.07
|
877,500
|
|
|
4/1/2011
|
-0.70 / -3.32%
|
21.10
|
21.20
|
20.30
|
20.40
|
20.61
|
10.32
|
936,000
|
|
|
3/31/2011
|
-0.40 / -1.86%
|
21.20
|
21.70
|
21.00
|
21.10
|
21.22
|
10.68
|
927,500
|
|
|
3/30/2011
|
-0.30 / -1.38%
|
21.20
|
21.60
|
20.60
|
21.50
|
21.23
|
10.88
|
917,300
|
|
|
3/29/2011
|
-0.70 / -3.11%
|
22.50
|
22.50
|
21.70
|
21.80
|
21.94
|
11.03
|
1,312,500
|
|
|
3/28/2011
|
+0.40 / +1.81%
|
22.50
|
23.30
|
22.30
|
22.50
|
22.65
|
11.39
|
994,600
|
|
|
3/25/2011
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.50
|
22.10
|
21.98
|
11.19
|
1,939,800
|
|
|
3/24/2011
|
-0.80 / -3.49%
|
23.00
|
23.00
|
22.00
|
22.10
|
22.43
|
11.19
|
1,161,400
|
|
|
3/23/2011
|
+0.70 / +3.15%
|
21.60
|
23.00
|
21.60
|
22.90
|
22.36
|
11.59
|
1,868,800
|
|
|
3/22/2011
|
-1.10 / -4.72%
|
23.50
|
23.50
|
22.20
|
22.20
|
22.63
|
11.24
|
2,386,400
|
|
|
3/21/2011
|
+0.50 / +2.19%
|
22.80
|
23.90
|
22.80
|
23.30
|
23.83
|
11.79
|
3,253,600
|
|
|
3/18/2011
|
+1.40 / +6.54%
|
22.40
|
22.80
|
21.40
|
22.80
|
22.36
|
11.54
|
3,655,700
|
|
|
3/17/2011
|
+1.00 / +4.90%
|
21.20
|
21.40
|
20.70
|
21.40
|
21.36
|
10.83
|
3,322,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|