|
|
Closing price on 12/29/2009
|
|
| Open |
47.50 |
| High |
48.50 |
| Low |
46.00 |
| Volume |
1,981,400 |
| Split-adjusted Price |
14.89 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2009
|
-1.00 / -2.10%
|
47.50
|
48.50
|
46.00
|
46.70
|
47.14
|
14.89
|
1,981,400
|
|
|
12/28/2009
|
+2.30 / +5.07%
|
48.20
|
48.30
|
45.20
|
47.70
|
47.49
|
15.21
|
3,066,000
|
|
|
12/25/2009
|
+1.60 / +3.65%
|
43.00
|
45.40
|
42.50
|
45.40
|
45.15
|
14.48
|
627,600
|
|
|
12/24/2009
|
+2.00 / +4.78%
|
41.30
|
43.80
|
40.00
|
43.80
|
42.45
|
13.97
|
2,347,500
|
|
|
12/23/2009
|
+1.60 / +3.98%
|
39.50
|
42.50
|
39.00
|
41.80
|
41.03
|
13.33
|
1,853,600
|
|
|
12/22/2009
|
+1.40 / +3.61%
|
41.50
|
41.50
|
40.00
|
40.20
|
41.01
|
12.82
|
2,605,600
|
|
|
12/21/2009
|
+2.10 / +5.72%
|
37.50
|
38.80
|
37.50
|
38.80
|
38.76
|
12.37
|
1,420,900
|
|
|
12/18/2009
|
+1.20 / +3.38%
|
32.00
|
36.70
|
32.00
|
36.70
|
36.26
|
11.70
|
1,948,200
|
|
|
12/17/2009
|
-0.60 / -1.66%
|
34.10
|
36.00
|
34.10
|
35.50
|
34.35
|
11.32
|
2,552,000
|
|
|
12/16/2009
|
-1.70 / -4.50%
|
37.50
|
38.00
|
36.10
|
36.10
|
36.59
|
11.51
|
1,008,600
|
|
|
12/15/2009
|
-2.90 / -7.13%
|
41.80
|
41.80
|
37.70
|
37.80
|
38.83
|
12.06
|
1,220,300
|
|
|
12/14/2009
|
+0.20 / +0.49%
|
37.90
|
41.80
|
37.90
|
40.70
|
40.41
|
12.98
|
1,787,500
|
|
|
12/11/2009
|
-1.90 / -4.48%
|
42.60
|
43.00
|
40.50
|
40.50
|
40.66
|
12.92
|
868,800
|
|
|
12/10/2009
|
-2.80 / -6.19%
|
43.90
|
46.00
|
42.30
|
42.40
|
43.46
|
13.52
|
1,514,300
|
|
|
12/9/2009
|
-2.60 / -5.44%
|
47.00
|
47.50
|
45.20
|
45.20
|
45.44
|
14.42
|
1,433,000
|
|
|
12/8/2009
|
-1.40 / -2.85%
|
49.00
|
50.00
|
47.50
|
47.80
|
48.55
|
15.24
|
1,121,300
|
|
|
12/7/2009
|
+1.00 / +2.07%
|
48.50
|
49.80
|
47.80
|
49.20
|
48.72
|
15.69
|
1,094,600
|
|
|
12/4/2009
|
+0.60 / +1.26%
|
48.00
|
48.60
|
47.30
|
48.20
|
47.94
|
15.37
|
1,097,700
|
|
|
12/3/2009
|
-0.30 / -0.63%
|
47.00
|
49.00
|
46.20
|
47.60
|
47.30
|
15.18
|
1,354,000
|
|
|
12/2/2009
|
-3.50 / -6.81%
|
53.60
|
53.60
|
47.70
|
47.90
|
49.20
|
15.28
|
1,763,700
|
|
|
12/1/2009
|
+1.20 / +2.39%
|
51.20
|
52.00
|
50.00
|
51.40
|
51.20
|
16.39
|
1,300,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|