|
|
Closing price on 3/16/2010
|
|
| Open |
59.00 |
| High |
59.00 |
| Low |
55.50 |
| Volume |
3,074,700 |
| Split-adjusted Price |
18.02 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2010
|
-2.20 / -3.75%
|
59.00
|
59.00
|
55.50
|
56.50
|
56.97
|
18.02
|
3,074,700
|
|
|
3/15/2010
|
-0.60 / -1.01%
|
60.00
|
60.90
|
57.00
|
58.70
|
59.45
|
18.72
|
1,873,400
|
|
|
3/12/2010
|
+1.40 / +2.42%
|
58.70
|
59.40
|
58.50
|
59.30
|
58.97
|
18.91
|
1,566,100
|
|
|
3/11/2010
|
+0.10 / +0.17%
|
57.50
|
58.50
|
57.50
|
57.90
|
58.05
|
18.47
|
1,828,900
|
|
|
3/10/2010
|
+0.90 / +1.58%
|
56.80
|
58.90
|
55.80
|
57.80
|
57.11
|
18.43
|
3,115,100
|
|
|
3/9/2010
|
-0.10 / -0.18%
|
57.30
|
57.40
|
56.00
|
56.90
|
56.86
|
18.15
|
2,653,100
|
|
|
3/8/2010
|
+0.90 / +1.60%
|
56.50
|
58.00
|
56.30
|
57.00
|
57.29
|
18.18
|
1,783,100
|
|
|
3/5/2010
|
+2.60 / +4.86%
|
54.00
|
56.50
|
53.60
|
56.10
|
55.38
|
17.89
|
2,669,600
|
|
|
3/4/2010
|
+0.40 / +0.75%
|
53.50
|
55.20
|
53.00
|
53.50
|
54.32
|
17.06
|
1,959,500
|
|
|
3/3/2010
|
+3.60 / +7.27%
|
49.70
|
53.10
|
49.50
|
53.10
|
52.18
|
16.94
|
2,938,200
|
|
|
3/2/2010
|
-0.10 / -0.20%
|
50.00
|
50.20
|
49.20
|
49.50
|
49.69
|
15.79
|
976,000
|
|
|
3/1/2010
|
+0.80 / +1.64%
|
49.20
|
50.00
|
49.00
|
49.60
|
49.54
|
15.82
|
903,700
|
|
|
2/26/2010
|
-0.20 / -0.41%
|
49.10
|
49.30
|
48.00
|
48.80
|
48.95
|
15.56
|
1,017,500
|
|
|
2/25/2010
|
-0.20 / -0.41%
|
49.20
|
50.00
|
48.50
|
49.00
|
49.10
|
15.63
|
787,800
|
|
|
2/24/2010
|
+0.80 / +1.65%
|
48.30
|
49.50
|
48.00
|
49.20
|
48.51
|
15.69
|
836,900
|
|
|
2/23/2010
|
-1.90 / -3.78%
|
50.00
|
50.00
|
48.30
|
48.40
|
48.61
|
15.44
|
673,900
|
|
|
2/22/2010
|
+0.70 / +1.41%
|
51.20
|
51.20
|
49.90
|
50.30
|
50.38
|
16.04
|
687,500
|
|
|
2/12/2010
|
+0.50 / +1.02%
|
49.90
|
50.00
|
49.10
|
49.60
|
49.57
|
15.82
|
433,100
|
|
|
2/11/2010
|
+1.00 / +2.08%
|
48.00
|
49.40
|
47.80
|
49.10
|
48.58
|
15.66
|
783,800
|
|
|
2/10/2010
|
+0.70 / +1.48%
|
48.50
|
48.90
|
47.80
|
48.10
|
48.16
|
15.34
|
1,115,600
|
|
|
2/9/2010
|
-1.30 / -2.67%
|
48.40
|
49.40
|
47.20
|
47.40
|
47.99
|
15.12
|
1,087,700
|
|
|
2/8/2010
|
-0.90 / -1.81%
|
49.50
|
49.50
|
48.60
|
48.70
|
48.88
|
15.53
|
972,500
|
|
|
2/5/2010
|
-1.30 / -2.55%
|
50.50
|
50.80
|
49.00
|
49.60
|
49.56
|
15.82
|
988,500
|
|
|
2/4/2010
|
+2.60 / +5.38%
|
48.60
|
51.10
|
48.50
|
50.90
|
50.30
|
16.23
|
1,595,400
|
|
|
2/3/2010
|
-2.50 / -4.92%
|
47.90
|
49.20
|
47.90
|
48.30
|
48.44
|
15.40
|
2,595,400
|
|
|
2/2/2010
|
-0.70 / -1.36%
|
52.50
|
53.00
|
50.70
|
50.80
|
51.50
|
16.20
|
1,314,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|