|
|
Closing price on 6/1/2010
|
|
| Open |
46.00 |
| High |
47.90 |
| Low |
46.00 |
| Volume |
1,938,900 |
| Split-adjusted Price |
15.15 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2010
|
+1.10 / +2.37%
|
46.00
|
47.90
|
46.00
|
47.50
|
47.05
|
15.15
|
1,938,900
|
|
|
5/31/2010
|
+1.70 / +3.80%
|
44.80
|
47.10
|
43.80
|
46.40
|
45.74
|
14.80
|
2,056,300
|
|
|
5/28/2010
|
+2.70 / +6.43%
|
43.50
|
44.70
|
43.50
|
44.70
|
44.55
|
14.26
|
1,799,500
|
|
|
5/27/2010
|
0.00 / 0.00%
|
41.00
|
42.40
|
40.70
|
42.00
|
41.78
|
13.40
|
1,062,800
|
|
|
5/26/2010
|
+1.90 / +4.74%
|
40.50
|
42.50
|
40.50
|
42.00
|
41.63
|
13.40
|
1,200,600
|
|
|
5/25/2010
|
-0.30 / -0.74%
|
40.20
|
41.60
|
38.90
|
40.10
|
40.46
|
12.79
|
1,251,600
|
|
|
5/24/2010
|
+2.00 / +5.21%
|
39.00
|
40.80
|
38.70
|
40.40
|
39.48
|
12.88
|
1,576,500
|
|
|
5/21/2010
|
-3.50 / -8.35%
|
40.00
|
40.60
|
38.00
|
38.40
|
38.55
|
12.25
|
2,000,000
|
|
|
5/20/2010
|
+1.40 / +3.46%
|
40.00
|
43.00
|
38.60
|
41.90
|
40.68
|
13.36
|
1,682,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|