|
|
Closing price on 5/27/2009
|
|
| Open |
31.30 |
| High |
31.30 |
| Low |
28.10 |
| Volume |
2,332,700 |
| Split-adjusted Price |
9.14 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2009
|
-0.80 / -2.69%
|
31.30
|
31.30
|
28.10
|
28.90
|
29.46
|
9.14
|
2,332,700
|
|
|
5/26/2009
|
+1.80 / +6.45%
|
29.70
|
29.70
|
28.50
|
29.70
|
29.51
|
9.39
|
2,427,800
|
|
|
5/25/2009
|
+1.20 / +4.49%
|
26.70
|
27.90
|
26.10
|
27.90
|
27.80
|
8.82
|
768,800
|
|
|
5/22/2009
|
+1.30 / +5.12%
|
26.70
|
26.70
|
24.50
|
26.70
|
26.10
|
8.45
|
2,449,200
|
|
|
5/21/2009
|
+0.90 / +3.67%
|
24.50
|
25.40
|
23.80
|
25.40
|
24.96
|
8.03
|
713,300
|
|
|
5/20/2009
|
+1.00 / +4.26%
|
23.20
|
24.90
|
22.10
|
24.50
|
23.80
|
7.75
|
2,917,800
|
|
|
5/19/2009
|
+0.30 / +1.29%
|
24.30
|
25.50
|
22.60
|
23.50
|
23.33
|
7.43
|
2,463,800
|
|
|
5/18/2009
|
-0.70 / -2.93%
|
25.00
|
25.40
|
23.00
|
23.20
|
24.17
|
7.34
|
2,252,900
|
|
|
5/15/2009
|
+1.40 / +6.22%
|
23.90
|
23.90
|
23.70
|
23.90
|
23.89
|
7.56
|
2,541,400
|
|
|
5/14/2009
|
+1.40 / +6.64%
|
22.50
|
22.50
|
20.50
|
22.50
|
22.41
|
7.12
|
5,151,300
|
|
|
5/13/2009
|
+1.10 / +5.50%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
6.67
|
238,000
|
|
|
5/12/2009
|
+1.30 / +6.95%
|
17.50
|
20.00
|
17.50
|
20.00
|
19.84
|
6.33
|
1,369,400
|
|
|
5/11/2009
|
+0.20 / +1.08%
|
18.50
|
19.40
|
18.00
|
18.70
|
18.69
|
5.91
|
817,600
|
|
|
5/8/2009
|
-0.30 / -1.60%
|
18.00
|
18.80
|
17.60
|
18.50
|
18.27
|
5.85
|
625,600
|
|
|
5/7/2009
|
+1.60 / +9.30%
|
18.80
|
18.80
|
17.80
|
18.80
|
18.66
|
5.95
|
1,018,200
|
|
|
5/6/2009
|
-0.90 / -4.97%
|
18.10
|
18.40
|
17.00
|
17.20
|
17.65
|
5.44
|
825,700
|
|
|
5/5/2009
|
+1.10 / +6.47%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.73
|
463,100
|
|
|
5/4/2009
|
+0.80 / +4.94%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
5.38
|
80,100
|
|
|
4/29/2009
|
+0.40 / +2.53%
|
15.70
|
16.20
|
15.60
|
16.20
|
15.91
|
5.12
|
355,200
|
|
|
4/28/2009
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.83
|
5.00
|
329,100
|
|
|
4/27/2009
|
-0.10 / -0.63%
|
15.90
|
16.30
|
15.70
|
15.80
|
15.88
|
5.00
|
223,900
|
|
|
4/24/2009
|
-0.10 / -0.63%
|
15.50
|
16.40
|
15.20
|
15.90
|
15.82
|
5.03
|
296,300
|
|
|
4/23/2009
|
-0.80 / -4.76%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.22
|
5.06
|
604,600
|
|
|
4/22/2009
|
+0.60 / +3.70%
|
15.30
|
17.10
|
15.30
|
16.80
|
16.37
|
5.31
|
947,200
|
|
|
4/21/2009
|
-1.20 / -6.90%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.12
|
94,300
|
|
|
4/20/2009
|
-1.10 / -5.95%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.50
|
29,700
|
|
|
4/17/2009
|
-0.90 / -4.64%
|
19.80
|
19.90
|
18.50
|
18.50
|
18.68
|
5.85
|
759,700
|
|
|
4/16/2009
|
+0.40 / +2.11%
|
20.60
|
21.00
|
19.00
|
19.40
|
19.79
|
6.14
|
714,200
|
|
|
4/15/2009
|
-1.80 / -8.65%
|
21.50
|
21.80
|
19.00
|
19.00
|
19.92
|
6.01
|
1,238,400
|
|
|
4/14/2009
|
+1.30 / +6.67%
|
20.80
|
20.80
|
19.50
|
20.80
|
20.38
|
6.58
|
1,444,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|