|
|
Closing price on 11/12/2009
|
|
| Open |
59.00 |
| High |
60.50 |
| Low |
57.60 |
| Volume |
2,383,900 |
| Split-adjusted Price |
18.91 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2009
|
+0.50 / +0.85%
|
59.00
|
60.50
|
57.60
|
59.30
|
59.13
|
18.91
|
2,383,900
|
|
|
11/11/2009
|
+3.70 / +6.72%
|
56.00
|
59.00
|
55.00
|
58.80
|
57.12
|
18.75
|
3,190,300
|
|
|
11/10/2009
|
-1.40 / -2.48%
|
58.00
|
58.30
|
53.50
|
55.10
|
55.71
|
17.57
|
2,428,300
|
|
|
11/9/2009
|
-3.70 / -6.15%
|
59.00
|
60.50
|
56.50
|
56.50
|
57.32
|
18.02
|
2,040,000
|
|
|
11/6/2009
|
+1.70 / +2.91%
|
61.00
|
61.00
|
58.10
|
60.20
|
60.70
|
19.20
|
3,789,500
|
|
|
11/5/2009
|
+3.00 / +5.41%
|
56.80
|
58.50
|
54.50
|
58.50
|
57.11
|
18.66
|
2,204,800
|
|
|
11/4/2009
|
-0.10 / -0.18%
|
53.20
|
58.00
|
52.50
|
55.50
|
54.74
|
17.70
|
3,738,500
|
|
|
11/3/2009
|
-3.90 / -6.55%
|
56.00
|
59.50
|
55.60
|
55.60
|
56.11
|
17.73
|
1,895,800
|
|
|
11/2/2009
|
-4.50 / -7.03%
|
59.50
|
62.50
|
59.50
|
59.50
|
59.67
|
18.98
|
2,249,400
|
|
|
10/30/2009
|
-3.20 / -4.76%
|
68.00
|
70.00
|
62.50
|
64.00
|
63.91
|
20.41
|
5,226,100
|
|
|
10/29/2009
|
-2.80 / -4.00%
|
67.20
|
68.00
|
67.20
|
67.20
|
67.24
|
21.43
|
1,525,200
|
|
|
10/28/2009
|
-0.70 / -0.99%
|
70.00
|
74.50
|
70.00
|
70.00
|
72.18
|
22.33
|
3,680,600
|
|
|
10/27/2009
|
-2.70 / -3.68%
|
73.00
|
73.00
|
69.10
|
70.70
|
70.59
|
22.55
|
3,880,500
|
|
|
10/26/2009
|
-1.50 / -2.00%
|
72.00
|
77.40
|
72.00
|
73.40
|
74.31
|
23.41
|
2,765,000
|
|
|
10/23/2009
|
-3.10 / -3.97%
|
77.80
|
80.00
|
72.10
|
74.90
|
76.29
|
23.89
|
3,992,200
|
|
|
10/22/2009
|
0.00 / 0.00%
|
76.90
|
79.00
|
76.00
|
78.00
|
77.49
|
24.88
|
4,707,600
|
|
|
10/21/2009
|
-2.90 / -3.58%
|
80.00
|
80.00
|
76.80
|
78.00
|
78.44
|
24.88
|
3,604,900
|
|
|
10/20/2009
|
+1.90 / +2.41%
|
81.00
|
82.00
|
79.00
|
80.90
|
80.91
|
25.80
|
2,502,200
|
|
|
10/19/2009
|
+4.50 / +6.04%
|
79.90
|
79.90
|
76.00
|
79.00
|
77.55
|
25.20
|
4,445,300
|
|
|
10/16/2009
|
+0.80 / +1.09%
|
78.00
|
78.50
|
70.00
|
74.50
|
74.72
|
23.76
|
2,825,200
|
|
|
10/15/2009
|
+3.80 / +5.44%
|
73.70
|
73.70
|
72.00
|
73.70
|
73.40
|
23.51
|
4,948,500
|
|
|
10/14/2009
|
+1.10 / +1.60%
|
68.50
|
71.30
|
66.20
|
69.90
|
68.87
|
22.29
|
3,763,600
|
|
|
10/13/2009
|
+1.10 / +1.62%
|
72.30
|
72.30
|
67.60
|
68.80
|
69.69
|
21.94
|
5,240,800
|
|
|
10/12/2009
|
+4.30 / +6.78%
|
67.70
|
67.70
|
66.00
|
67.70
|
67.59
|
21.59
|
975,100
|
|
|
10/9/2009
|
+3.60 / +6.02%
|
63.40
|
63.40
|
62.50
|
63.40
|
63.34
|
20.22
|
2,930,200
|
|
|
10/8/2009
|
+2.90 / +5.10%
|
56.50
|
59.80
|
56.40
|
59.80
|
59.31
|
19.07
|
4,066,200
|
|
|
10/7/2009
|
+3.20 / +5.96%
|
54.50
|
57.40
|
54.00
|
56.90
|
55.92
|
18.15
|
2,784,400
|
|
|
10/6/2009
|
+0.30 / +0.56%
|
54.70
|
55.00
|
53.30
|
53.70
|
53.82
|
17.13
|
1,577,100
|
|
|
10/5/2009
|
-0.60 / -1.11%
|
53.10
|
55.50
|
52.50
|
53.40
|
53.65
|
17.03
|
2,358,200
|
|
|
10/2/2009
|
-1.70 / -3.05%
|
56.00
|
56.00
|
52.40
|
54.00
|
53.09
|
17.22
|
3,835,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|