Closing price on 7/20/2010
|
|
Open |
41.90 |
High |
42.30 |
Low |
41.60 |
Volume |
389,800 |
Split-adjusted Price |
13.64 |
|
|
VCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2010
|
-0.10 / -0.24%
|
41.90
|
42.30
|
41.60
|
41.60
|
41.82
|
13.64
|
389,800
|
|
7/19/2010
|
-0.70 / -1.65%
|
42.10
|
42.40
|
41.50
|
41.70
|
41.94
|
13.67
|
459,300
|
|
7/16/2010
|
+0.10 / +0.24%
|
42.40
|
42.60
|
42.00
|
42.40
|
42.28
|
13.90
|
320,600
|
|
7/15/2010
|
-0.60 / -1.40%
|
42.80
|
42.90
|
42.20
|
42.30
|
42.50
|
13.87
|
391,300
|
|
7/14/2010
|
-0.20 / -0.46%
|
43.70
|
44.00
|
42.80
|
42.90
|
43.29
|
14.07
|
793,400
|
|
7/13/2010
|
+1.40 / +3.36%
|
42.20
|
43.70
|
42.20
|
43.10
|
42.89
|
14.13
|
967,600
|
|
7/12/2010
|
0.00 / 0.00%
|
41.70
|
42.00
|
41.40
|
41.70
|
41.71
|
13.67
|
393,700
|
|
7/9/2010
|
+0.30 / +0.72%
|
42.00
|
42.20
|
41.50
|
41.70
|
41.69
|
13.67
|
410,600
|
|
7/8/2010
|
+0.10 / +0.24%
|
42.00
|
42.50
|
41.40
|
41.40
|
41.76
|
13.58
|
553,900
|
|
7/7/2010
|
-0.40 / -0.96%
|
42.20
|
42.50
|
41.00
|
41.30
|
41.59
|
13.54
|
683,100
|
|
7/6/2010
|
-1.00 / -2.34%
|
42.60
|
42.60
|
41.50
|
41.70
|
41.83
|
13.67
|
765,100
|
|
7/5/2010
|
-0.30 / -0.70%
|
43.10
|
43.10
|
42.60
|
42.70
|
42.77
|
14.00
|
452,200
|
|
7/2/2010
|
+0.20 / +0.47%
|
43.00
|
43.20
|
42.70
|
43.00
|
43.02
|
14.10
|
646,400
|
|
7/1/2010
|
+0.10 / +0.23%
|
42.00
|
43.20
|
42.00
|
42.80
|
42.70
|
14.03
|
949,800
|
|
6/30/2010
|
-0.80 / -1.84%
|
42.80
|
42.80
|
41.60
|
42.70
|
42.41
|
14.00
|
1,005,800
|
|
6/29/2010
|
-0.10 / -0.23%
|
43.80
|
44.30
|
43.50
|
43.50
|
43.84
|
14.26
|
1,040,100
|
|
6/28/2010
|
-0.10 / -0.23%
|
44.00
|
44.20
|
43.50
|
43.60
|
43.76
|
14.30
|
731,700
|
|
6/25/2010
|
-1.00 / -2.24%
|
43.20
|
44.40
|
43.20
|
43.70
|
43.85
|
14.33
|
879,500
|
|
6/24/2010
|
+0.10 / +0.22%
|
45.00
|
45.70
|
44.10
|
44.70
|
44.81
|
14.66
|
1,200,000
|
|
6/23/2010
|
+1.80 / +4.21%
|
42.80
|
45.30
|
42.20
|
44.60
|
43.77
|
14.62
|
2,253,700
|
|
6/22/2010
|
-1.00 / -2.28%
|
44.00
|
44.00
|
42.50
|
42.80
|
43.06
|
14.03
|
973,000
|
|
6/21/2010
|
-0.20 / -0.45%
|
44.30
|
44.60
|
43.70
|
43.80
|
44.02
|
14.36
|
833,200
|
|
6/18/2010
|
-0.30 / -0.68%
|
45.50
|
45.50
|
43.90
|
44.00
|
44.20
|
14.43
|
734,200
|
|
6/17/2010
|
-0.90 / -1.99%
|
45.40
|
45.90
|
44.20
|
44.30
|
44.75
|
14.53
|
1,297,500
|
|
6/16/2010
|
+0.60 / +1.35%
|
45.50
|
46.00
|
44.90
|
45.20
|
45.33
|
14.82
|
1,030,800
|
|
6/15/2010
|
+0.90 / +2.06%
|
43.70
|
45.20
|
43.50
|
44.60
|
44.48
|
14.62
|
1,087,200
|
|
6/14/2010
|
-0.20 / -0.46%
|
43.80
|
43.90
|
43.00
|
43.70
|
43.56
|
14.33
|
733,000
|
|
6/11/2010
|
+0.90 / +2.09%
|
44.00
|
44.30
|
43.40
|
43.90
|
43.82
|
14.00
|
933,200
|
|
6/10/2010
|
+0.10 / +0.23%
|
43.20
|
43.30
|
42.50
|
43.00
|
43.04
|
13.71
|
498,600
|
|
6/9/2010
|
-0.60 / -1.38%
|
44.00
|
44.00
|
42.80
|
42.90
|
43.29
|
13.68
|
893,600
|
|
|