|
|
Closing price on 5/19/2010
|
|
| Open |
42.50 |
| High |
43.00 |
| Low |
40.20 |
| Volume |
1,704,800 |
| Split-adjusted Price |
12.92 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2010
|
-2.40 / -5.59%
|
42.50
|
43.00
|
40.20
|
40.50
|
40.97
|
12.92
|
1,704,800
|
|
|
5/18/2010
|
-1.60 / -3.60%
|
44.00
|
44.90
|
42.50
|
42.90
|
43.08
|
13.68
|
1,890,400
|
|
|
5/17/2010
|
-2.50 / -5.32%
|
47.00
|
47.00
|
44.40
|
44.50
|
45.14
|
14.19
|
1,176,700
|
|
|
5/14/2010
|
-0.20 / -0.42%
|
47.40
|
47.70
|
46.80
|
47.00
|
47.16
|
14.99
|
858,200
|
|
|
5/13/2010
|
+0.40 / +0.85%
|
47.30
|
48.50
|
47.00
|
47.20
|
47.49
|
15.05
|
1,287,000
|
|
|
5/12/2010
|
-2.20 / -4.49%
|
49.30
|
49.40
|
46.20
|
46.80
|
47.35
|
14.93
|
1,277,700
|
|
|
5/11/2010
|
+0.40 / +0.82%
|
50.20
|
50.90
|
48.80
|
49.00
|
49.46
|
15.63
|
1,355,600
|
|
|
5/10/2010
|
-1.20 / -2.41%
|
50.00
|
51.00
|
48.60
|
48.60
|
49.07
|
15.50
|
1,228,000
|
|
|
5/7/2010
|
-1.20 / -2.35%
|
51.00
|
51.00
|
49.50
|
49.80
|
50.16
|
15.88
|
2,610,000
|
|
|
5/6/2010
|
-0.80 / -1.54%
|
52.00
|
52.20
|
51.00
|
51.00
|
51.66
|
16.27
|
1,554,900
|
|
|
5/5/2010
|
-0.80 / -1.52%
|
52.50
|
52.50
|
51.60
|
51.80
|
51.84
|
16.52
|
1,255,100
|
|
|
5/4/2010
|
+1.00 / +1.94%
|
52.00
|
53.00
|
52.00
|
52.60
|
52.63
|
16.78
|
1,766,700
|
|
|
4/29/2010
|
+0.30 / +0.58%
|
51.50
|
52.50
|
51.40
|
51.60
|
51.75
|
16.46
|
1,643,800
|
|
|
4/28/2010
|
-0.70 / -1.35%
|
51.00
|
52.20
|
51.00
|
51.30
|
51.52
|
16.36
|
1,626,700
|
|
|
4/27/2010
|
0.00 / 0.00%
|
52.00
|
52.80
|
51.80
|
52.00
|
52.15
|
16.58
|
1,105,900
|
|
|
4/26/2010
|
-1.30 / -2.44%
|
55.00
|
55.50
|
51.90
|
52.00
|
52.81
|
16.58
|
1,070,700
|
|
|
4/22/2010
|
-0.30 / -0.56%
|
54.50
|
55.00
|
53.20
|
53.30
|
54.11
|
17.00
|
1,818,000
|
|
|
4/21/2010
|
+3.40 / +6.77%
|
50.90
|
53.90
|
50.10
|
53.60
|
52.31
|
17.09
|
3,379,500
|
|
|
4/20/2010
|
-0.20 / -0.40%
|
51.00
|
51.50
|
49.90
|
50.20
|
50.41
|
16.01
|
1,652,000
|
|
|
4/19/2010
|
-1.50 / -2.89%
|
52.50
|
52.50
|
50.40
|
50.40
|
51.03
|
16.07
|
1,398,600
|
|
|
4/16/2010
|
+0.60 / +1.17%
|
51.50
|
52.90
|
51.20
|
51.90
|
51.94
|
16.55
|
1,743,200
|
|
|
4/15/2010
|
-0.30 / -0.58%
|
50.50
|
52.50
|
50.20
|
51.30
|
51.53
|
16.36
|
1,659,000
|
|
|
4/14/2010
|
-0.80 / -1.53%
|
51.00
|
52.60
|
49.00
|
51.60
|
51.58
|
16.46
|
2,185,500
|
|
|
4/13/2010
|
-1.70 / -3.14%
|
54.00
|
54.40
|
51.80
|
52.40
|
52.60
|
16.71
|
2,993,600
|
|
|
4/12/2010
|
-0.10 / -0.18%
|
54.80
|
55.10
|
53.60
|
54.10
|
54.40
|
17.25
|
1,500,300
|
|
|
4/9/2010
|
+0.40 / +0.74%
|
54.20
|
56.00
|
53.50
|
54.20
|
54.74
|
17.29
|
2,899,300
|
|
|
4/8/2010
|
-0.40 / -0.74%
|
53.70
|
55.00
|
53.70
|
53.80
|
54.20
|
17.16
|
1,320,500
|
|
|
4/7/2010
|
+0.40 / +0.74%
|
55.90
|
55.90
|
53.30
|
54.20
|
54.16
|
17.29
|
1,301,800
|
|
|
4/6/2010
|
-1.10 / -2.00%
|
55.00
|
55.20
|
53.50
|
53.80
|
54.31
|
17.16
|
1,572,800
|
|
|
4/5/2010
|
+1.30 / +2.43%
|
54.00
|
55.00
|
53.80
|
54.90
|
54.59
|
17.51
|
1,293,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|