|
|
Closing price on 9/29/2010
|
|
| Open |
27.40 |
| High |
27.40 |
| Low |
25.70 |
| Volume |
1,029,900 |
| Split-adjusted Price |
13.16 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2010
|
-1.00 / -3.70%
|
27.40
|
27.40
|
25.70
|
26.00
|
26.21
|
13.16
|
1,029,900
|
|
|
9/28/2010
|
0.00 / 0.00%
|
27.60
|
27.90
|
26.90
|
27.00
|
27.27
|
13.67
|
935,300
|
|
|
9/27/2010
|
+0.10 / +0.37%
|
26.80
|
27.60
|
26.70
|
27.00
|
26.99
|
13.67
|
813,100
|
|
|
9/24/2010
|
-0.20 / -0.74%
|
26.80
|
27.40
|
26.50
|
26.90
|
26.99
|
13.61
|
1,030,200
|
|
|
9/23/2010
|
-0.80 / -2.87%
|
29.80
|
29.80
|
26.10
|
27.10
|
26.76
|
13.72
|
1,587,300
|
|
|
9/22/2010
|
+0.10 / +0.36%
|
28.00
|
28.40
|
27.50
|
27.90
|
27.88
|
14.12
|
843,900
|
|
|
9/21/2010
|
-0.70 / -2.46%
|
28.80
|
28.80
|
27.70
|
27.80
|
28.20
|
14.07
|
1,926,400
|
|
|
9/20/2010
|
+1.30 / +4.78%
|
28.30
|
28.90
|
27.60
|
28.50
|
28.80
|
14.42
|
3,020,500
|
|
|
9/17/2010
|
+1.70 / +6.67%
|
25.60
|
27.20
|
25.60
|
27.20
|
27.12
|
13.77
|
3,122,500
|
|
|
9/16/2010
|
+0.20 / +0.79%
|
25.50
|
26.00
|
25.10
|
25.50
|
25.49
|
12.91
|
1,033,000
|
|
|
9/15/2010
|
-1.20 / -4.53%
|
26.50
|
26.50
|
25.20
|
25.30
|
25.77
|
12.80
|
1,430,700
|
|
|
9/14/2010
|
+0.50 / +1.92%
|
26.00
|
27.10
|
25.60
|
26.50
|
26.43
|
13.41
|
1,220,800
|
|
|
9/13/2010
|
-0.90 / -3.35%
|
27.00
|
27.00
|
25.90
|
26.00
|
26.04
|
13.16
|
2,430,200
|
|
|
9/10/2010
|
-1.00 / -3.58%
|
29.00
|
29.20
|
26.20
|
26.90
|
27.78
|
13.61
|
2,374,000
|
|
|
9/9/2010
|
+1.70 / +6.49%
|
26.50
|
27.90
|
26.10
|
27.90
|
27.62
|
14.12
|
2,302,500
|
|
|
9/8/2010
|
-0.80 / -2.96%
|
27.00
|
27.50
|
25.40
|
26.20
|
26.09
|
13.26
|
1,659,600
|
|
|
9/7/2010
|
+1.70 / +6.72%
|
27.00
|
27.00
|
26.10
|
27.00
|
26.80
|
13.67
|
3,885,800
|
|
|
9/6/2010
|
+1.60 / +6.75%
|
25.00
|
25.30
|
24.70
|
25.30
|
25.27
|
12.80
|
269,700
|
|
|
9/1/2010
|
+1.20 / +5.33%
|
23.20
|
23.70
|
22.80
|
23.70
|
23.66
|
12.00
|
2,420,800
|
|
|
8/31/2010
|
+1.40 / +6.64%
|
22.00
|
22.50
|
21.00
|
22.50
|
22.24
|
11.39
|
2,280,600
|
|
|
8/30/2010
|
+1.10 / +5.50%
|
20.30
|
21.10
|
20.30
|
21.10
|
21.06
|
10.68
|
482,600
|
|
|
8/27/2010
|
0.00 / 0.00%
|
20.10
|
20.30
|
19.40
|
20.00
|
19.84
|
10.12
|
467,500
|
|
|
8/26/2010
|
+0.40 / +2.04%
|
19.00
|
20.70
|
19.00
|
20.00
|
20.09
|
10.12
|
925,700
|
|
|
8/25/2010
|
-1.30 / -6.22%
|
20.80
|
20.80
|
19.60
|
19.60
|
19.71
|
9.92
|
1,418,400
|
|
|
8/24/2010
|
-1.30 / -5.86%
|
22.00
|
22.20
|
20.90
|
20.90
|
21.00
|
10.58
|
1,377,400
|
|
|
8/23/2010
|
-0.80 / -3.48%
|
22.90
|
23.20
|
22.10
|
22.20
|
22.44
|
11.24
|
501,300
|
|
|
8/20/2010
|
-0.30 / -1.29%
|
23.30
|
23.60
|
22.20
|
23.00
|
22.89
|
11.64
|
1,005,400
|
|
|
8/19/2010
|
-0.50 / -2.10%
|
24.10
|
24.10
|
23.10
|
23.30
|
23.37
|
11.79
|
670,600
|
|
|
8/18/2010
|
-1.00 / -4.03%
|
26.00
|
26.00
|
23.70
|
23.80
|
24.05
|
12.05
|
798,500
|
|
|
8/17/2010
|
-7.70 / -23.69%
|
24.80
|
24.80
|
23.60
|
24.80
|
24.70
|
12.55
|
1,952,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|