|
|
Closing price on 2/1/2010
|
|
| Open |
50.50 |
| High |
52.30 |
| Low |
50.50 |
| Volume |
1,332,300 |
| Split-adjusted Price |
16.42 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2010
|
+0.50 / +0.98%
|
50.50
|
52.30
|
50.50
|
51.50
|
51.63
|
16.42
|
1,332,300
|
|
|
1/29/2010
|
+2.10 / +4.29%
|
48.90
|
52.20
|
48.30
|
51.00
|
50.31
|
16.27
|
1,906,900
|
|
|
1/28/2010
|
-2.10 / -4.12%
|
49.50
|
51.00
|
48.90
|
48.90
|
49.62
|
15.60
|
1,071,900
|
|
|
1/27/2010
|
-1.40 / -2.67%
|
53.50
|
55.50
|
49.60
|
51.00
|
51.62
|
16.27
|
1,407,600
|
|
|
1/26/2010
|
+3.40 / +6.94%
|
50.00
|
52.40
|
49.50
|
52.40
|
51.96
|
16.71
|
1,414,700
|
|
|
1/25/2010
|
-2.00 / -3.92%
|
49.50
|
50.90
|
48.00
|
49.00
|
49.05
|
15.63
|
1,125,900
|
|
|
1/22/2010
|
+1.10 / +2.20%
|
49.00
|
51.50
|
47.50
|
51.00
|
49.50
|
16.27
|
1,848,700
|
|
|
1/21/2010
|
-2.50 / -4.77%
|
51.00
|
52.40
|
49.70
|
49.90
|
50.25
|
15.91
|
2,741,500
|
|
|
1/20/2010
|
-2.60 / -4.73%
|
56.50
|
56.80
|
52.00
|
52.40
|
53.37
|
16.71
|
1,458,600
|
|
|
1/19/2010
|
+1.70 / +3.19%
|
52.50
|
56.00
|
52.00
|
55.00
|
54.79
|
17.54
|
2,247,400
|
|
|
1/18/2010
|
-2.80 / -4.99%
|
55.00
|
57.00
|
53.20
|
53.30
|
53.84
|
17.00
|
1,809,000
|
|
|
1/15/2010
|
-3.30 / -5.56%
|
60.00
|
60.90
|
56.00
|
56.10
|
57.09
|
17.89
|
1,700,300
|
|
|
1/14/2010
|
+0.90 / +1.54%
|
59.80
|
59.90
|
57.60
|
59.40
|
59.35
|
18.94
|
2,935,800
|
|
|
1/13/2010
|
+2.30 / +4.09%
|
55.00
|
61.00
|
53.80
|
58.50
|
55.99
|
18.66
|
3,548,300
|
|
|
1/12/2010
|
-3.50 / -5.86%
|
58.60
|
60.00
|
56.20
|
56.20
|
57.81
|
17.92
|
2,910,200
|
|
|
1/11/2010
|
-1.80 / -2.93%
|
61.50
|
63.00
|
59.00
|
59.70
|
60.39
|
19.04
|
2,759,500
|
|
|
1/8/2010
|
+4.50 / +7.89%
|
58.00
|
62.00
|
57.50
|
61.50
|
60.87
|
19.61
|
4,860,100
|
|
|
1/7/2010
|
-0.30 / -0.52%
|
58.00
|
59.30
|
56.50
|
57.00
|
58.00
|
18.18
|
2,838,000
|
|
|
1/6/2010
|
-2.20 / -3.70%
|
59.30
|
60.80
|
57.00
|
57.30
|
58.56
|
18.27
|
3,426,900
|
|
|
1/5/2010
|
+3.30 / +5.87%
|
59.50
|
59.50
|
58.00
|
59.50
|
59.42
|
18.98
|
2,699,000
|
|
|
1/4/2010
|
+3.40 / +6.44%
|
54.00
|
56.20
|
53.00
|
56.20
|
55.74
|
17.92
|
628,100
|
|
|
12/31/2009
|
+2.50 / +4.97%
|
52.80
|
52.80
|
51.00
|
52.80
|
52.64
|
16.84
|
2,236,900
|
|
|
12/30/2009
|
+3.60 / +7.71%
|
46.80
|
50.30
|
45.80
|
50.30
|
49.36
|
16.04
|
3,421,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|