|
|
Closing price on 11/30/2009
|
|
| Open |
47.50 |
| High |
50.40 |
| Low |
46.00 |
| Volume |
1,676,900 |
| Split-adjusted Price |
16.01 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2009
|
+2.40 / +5.02%
|
47.50
|
50.40
|
46.00
|
50.20
|
49.03
|
16.01
|
1,676,900
|
|
|
11/27/2009
|
-2.60 / -5.16%
|
46.90
|
52.50
|
46.90
|
47.80
|
48.33
|
15.24
|
3,277,700
|
|
|
11/26/2009
|
-3.10 / -5.79%
|
50.40
|
53.50
|
50.40
|
50.40
|
50.43
|
16.07
|
1,108,500
|
|
|
11/25/2009
|
-3.70 / -6.47%
|
56.50
|
56.90
|
53.50
|
53.50
|
54.09
|
17.06
|
2,442,900
|
|
|
11/24/2009
|
-1.30 / -2.22%
|
59.80
|
59.80
|
56.80
|
57.20
|
57.52
|
18.24
|
2,318,100
|
|
|
11/23/2009
|
-2.50 / -4.10%
|
61.00
|
61.50
|
57.80
|
58.50
|
59.21
|
18.66
|
2,448,700
|
|
|
11/20/2009
|
-0.20 / -0.33%
|
61.00
|
62.70
|
60.50
|
61.00
|
61.39
|
19.45
|
2,327,600
|
|
|
11/19/2009
|
+0.70 / +1.16%
|
61.00
|
62.50
|
60.20
|
61.20
|
61.36
|
19.52
|
3,298,600
|
|
|
11/18/2009
|
+2.60 / +4.49%
|
58.00
|
61.00
|
57.40
|
60.50
|
59.25
|
19.30
|
3,395,900
|
|
|
11/17/2009
|
-1.40 / -2.36%
|
60.20
|
60.50
|
57.50
|
57.90
|
58.52
|
18.47
|
1,495,300
|
|
|
11/16/2009
|
-0.60 / -1.00%
|
60.30
|
60.50
|
58.60
|
59.30
|
59.62
|
18.91
|
2,411,600
|
|
|
11/13/2009
|
+0.60 / +1.01%
|
59.00
|
60.40
|
57.20
|
59.90
|
59.30
|
19.10
|
2,608,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|