|
|
Closing price on 6/29/2009
|
|
| Open |
29.50 |
| High |
29.80 |
| Low |
28.10 |
| Volume |
1,102,600 |
| Split-adjusted Price |
9.25 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2009
|
0.00 / 0.00%
|
29.50
|
29.80
|
28.10
|
29.00
|
29.18
|
9.25
|
1,102,600
|
|
|
6/26/2009
|
+0.90 / +3.20%
|
28.50
|
29.90
|
27.80
|
29.00
|
28.82
|
9.25
|
2,377,300
|
|
|
6/25/2009
|
-2.40 / -7.87%
|
31.00
|
31.00
|
28.10
|
28.10
|
28.49
|
8.96
|
2,417,400
|
|
|
6/24/2009
|
-0.40 / -1.29%
|
28.80
|
32.00
|
28.80
|
30.50
|
30.21
|
9.73
|
3,785,300
|
|
|
6/23/2009
|
-2.20 / -6.65%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
9.85
|
175,100
|
|
|
6/22/2009
|
-1.80 / -5.16%
|
35.00
|
35.00
|
33.10
|
33.10
|
33.22
|
10.56
|
868,600
|
|
|
6/19/2009
|
-1.30 / -3.59%
|
38.00
|
38.30
|
34.50
|
34.90
|
35.51
|
11.13
|
1,502,500
|
|
|
6/18/2009
|
+0.90 / +2.55%
|
36.00
|
37.10
|
35.00
|
36.20
|
36.62
|
11.55
|
1,797,000
|
|
|
6/17/2009
|
-1.10 / -3.02%
|
33.60
|
36.90
|
33.60
|
35.30
|
34.65
|
11.26
|
3,547,300
|
|
|
6/16/2009
|
-2.60 / -6.67%
|
36.40
|
37.00
|
36.40
|
36.40
|
36.45
|
11.51
|
597,200
|
|
|
6/15/2009
|
+0.10 / +0.26%
|
40.50
|
41.80
|
38.90
|
39.00
|
39.15
|
12.34
|
3,209,800
|
|
|
6/12/2009
|
-3.20 / -7.60%
|
44.50
|
44.60
|
38.80
|
38.90
|
41.83
|
12.30
|
3,031,200
|
|
|
6/11/2009
|
+3.00 / +7.67%
|
39.10
|
42.10
|
39.00
|
42.10
|
41.73
|
13.32
|
1,954,200
|
|
|
6/10/2009
|
-2.30 / -5.56%
|
41.30
|
41.90
|
38.60
|
39.10
|
39.39
|
12.37
|
3,656,500
|
|
|
6/9/2009
|
+2.40 / +6.15%
|
41.70
|
41.70
|
39.20
|
41.40
|
41.52
|
13.09
|
3,386,100
|
|
|
6/8/2009
|
+2.50 / +6.85%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
12.34
|
149,400
|
|
|
6/5/2009
|
+2.00 / +5.80%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
11.54
|
211,200
|
|
|
6/4/2009
|
+2.00 / +6.15%
|
33.00
|
34.50
|
32.30
|
34.50
|
34.20
|
10.91
|
1,085,400
|
|
|
6/3/2009
|
+2.10 / +6.91%
|
32.50
|
32.50
|
31.50
|
32.50
|
32.33
|
10.28
|
3,783,000
|
|
|
6/2/2009
|
+1.80 / +6.29%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
9.62
|
826,100
|
|
|
6/1/2009
|
+1.20 / +4.38%
|
27.20
|
28.60
|
27.20
|
28.60
|
28.53
|
9.05
|
2,130,200
|
|
|
5/29/2009
|
-0.10 / -0.36%
|
28.50
|
28.50
|
25.80
|
27.40
|
26.80
|
8.67
|
1,958,200
|
|
|
5/28/2009
|
-1.40 / -4.84%
|
27.60
|
28.30
|
27.50
|
27.50
|
27.67
|
8.70
|
1,697,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|