|
|
Closing price on 5/24/2011
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
339,900 |
| Split-adjusted Price |
7.79 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2011
|
-1.00 / -6.10%
|
15.50
|
16.00
|
15.40
|
15.40
|
15.42
|
7.79
|
339,900
|
|
|
5/23/2011
|
-1.10 / -6.29%
|
17.30
|
17.60
|
16.40
|
16.40
|
16.49
|
8.30
|
711,300
|
|
|
5/20/2011
|
-0.60 / -3.31%
|
18.10
|
18.10
|
17.40
|
17.50
|
17.61
|
8.86
|
911,500
|
|
|
5/19/2011
|
-0.30 / -1.63%
|
18.10
|
18.60
|
18.00
|
18.10
|
18.19
|
9.16
|
593,100
|
|
|
5/18/2011
|
-0.20 / -1.08%
|
18.40
|
18.70
|
18.00
|
18.40
|
18.33
|
9.31
|
623,500
|
|
|
5/17/2011
|
-0.30 / -1.59%
|
19.00
|
19.00
|
18.30
|
18.60
|
18.49
|
9.41
|
853,500
|
|
|
5/16/2011
|
-0.30 / -1.56%
|
19.20
|
19.50
|
18.80
|
18.90
|
19.02
|
9.57
|
631,800
|
|
|
5/13/2011
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.10
|
19.20
|
19.29
|
9.72
|
411,600
|
|
|
5/12/2011
|
+0.10 / +0.52%
|
19.40
|
19.60
|
19.30
|
19.40
|
19.43
|
9.82
|
468,100
|
|
|
5/11/2011
|
-0.40 / -2.03%
|
19.70
|
19.70
|
19.20
|
19.30
|
19.43
|
9.77
|
499,600
|
|
|
5/10/2011
|
-0.20 / -1.01%
|
19.80
|
20.20
|
19.60
|
19.70
|
19.85
|
9.97
|
734,200
|
|
|
5/9/2011
|
+0.50 / +2.58%
|
19.60
|
20.00
|
19.40
|
19.90
|
19.72
|
10.07
|
968,000
|
|
|
5/6/2011
|
+0.40 / +2.11%
|
19.10
|
19.50
|
19.00
|
19.40
|
19.19
|
9.82
|
888,900
|
|
|
5/5/2011
|
-0.50 / -2.56%
|
19.40
|
19.60
|
18.90
|
19.00
|
19.11
|
9.62
|
883,600
|
|
|
5/4/2011
|
-0.40 / -2.01%
|
19.50
|
20.00
|
19.50
|
19.50
|
19.70
|
9.87
|
574,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:02 PM
|
|
|
|
|