|
|
Closing price on 7/13/2009
|
|
| Open |
27.00 |
| High |
27.40 |
| Low |
25.70 |
| Volume |
622,300 |
| Split-adjusted Price |
8.26 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2009
|
-1.20 / -4.43%
|
27.00
|
27.40
|
25.70
|
25.90
|
26.19
|
8.26
|
622,300
|
|
|
7/10/2009
|
-1.00 / -3.56%
|
28.30
|
28.50
|
26.90
|
27.10
|
27.37
|
8.64
|
930,200
|
|
|
7/9/2009
|
0.00 / 0.00%
|
28.30
|
28.80
|
28.00
|
28.10
|
28.28
|
8.96
|
992,800
|
|
|
7/8/2009
|
-0.10 / -0.35%
|
27.50
|
29.00
|
27.00
|
28.10
|
28.21
|
8.96
|
1,295,300
|
|
|
7/7/2009
|
+0.20 / +0.71%
|
27.80
|
29.70
|
27.50
|
28.20
|
28.26
|
8.99
|
1,343,800
|
|
|
7/6/2009
|
+1.60 / +6.06%
|
26.80
|
28.00
|
26.80
|
28.00
|
27.77
|
8.93
|
1,476,700
|
|
|
7/3/2009
|
-0.40 / -1.49%
|
26.50
|
26.70
|
25.20
|
26.40
|
26.17
|
8.42
|
977,200
|
|
|
7/2/2009
|
-0.20 / -0.74%
|
27.00
|
28.00
|
25.50
|
26.80
|
26.74
|
8.55
|
1,773,300
|
|
|
7/1/2009
|
-1.00 / -3.57%
|
27.00
|
28.10
|
27.00
|
27.00
|
27.03
|
8.61
|
1,051,600
|
|
|
6/30/2009
|
-1.00 / -3.45%
|
29.90
|
31.20
|
27.50
|
28.00
|
28.95
|
8.93
|
1,204,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|