|
|
Closing price on 8/24/2010
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
20.90 |
| Volume |
1,377,400 |
| Split-adjusted Price |
9.45 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2010
|
-1.30 / -5.86%
|
22.00
|
22.20
|
20.90
|
20.90
|
21.00
|
9.45
|
1,377,400
|
|
|
8/23/2010
|
-0.80 / -3.48%
|
22.90
|
23.20
|
22.10
|
22.20
|
22.44
|
10.04
|
501,300
|
|
|
8/20/2010
|
-0.30 / -1.29%
|
23.30
|
23.60
|
22.20
|
23.00
|
22.89
|
10.40
|
1,005,400
|
|
|
8/19/2010
|
-0.50 / -2.10%
|
24.10
|
24.10
|
23.10
|
23.30
|
23.37
|
10.54
|
670,600
|
|
|
8/18/2010
|
-1.00 / -4.03%
|
26.00
|
26.00
|
23.70
|
23.80
|
24.05
|
10.76
|
798,500
|
|
|
8/17/2010
|
-7.70 / -23.69%
|
24.80
|
24.80
|
23.60
|
24.80
|
24.70
|
11.22
|
1,952,200
|
|
|
8/16/2010
|
+1.30 / +4.17%
|
30.60
|
32.50
|
30.60
|
32.50
|
32.04
|
10.66
|
1,434,100
|
|
|
8/13/2010
|
-0.50 / -1.58%
|
31.50
|
31.70
|
29.80
|
31.20
|
30.37
|
10.23
|
1,655,500
|
|
|
8/12/2010
|
-2.30 / -6.76%
|
33.90
|
33.90
|
31.70
|
31.70
|
31.91
|
10.39
|
1,363,400
|
|
|
8/11/2010
|
+0.10 / +0.29%
|
34.00
|
35.00
|
33.00
|
34.00
|
33.98
|
11.15
|
859,600
|
|
|
8/10/2010
|
-1.70 / -4.78%
|
36.00
|
36.00
|
33.90
|
33.90
|
34.14
|
11.12
|
1,480,100
|
|
|
8/9/2010
|
-2.40 / -6.32%
|
38.30
|
38.30
|
35.60
|
35.60
|
36.42
|
11.67
|
1,059,200
|
|
|
8/6/2010
|
-0.50 / -1.30%
|
39.10
|
39.10
|
37.80
|
38.00
|
38.04
|
12.46
|
411,400
|
|
|
8/5/2010
|
+0.50 / +1.32%
|
38.00
|
39.40
|
38.00
|
38.50
|
38.51
|
12.62
|
845,000
|
|
|
8/4/2010
|
-1.00 / -2.56%
|
38.80
|
38.80
|
37.70
|
38.00
|
38.01
|
12.46
|
624,400
|
|
|
8/3/2010
|
-0.30 / -0.76%
|
39.50
|
39.60
|
38.80
|
39.00
|
39.18
|
12.79
|
466,300
|
|
|
8/2/2010
|
-0.70 / -1.75%
|
40.10
|
40.30
|
39.20
|
39.30
|
39.52
|
12.89
|
339,700
|
|
|
7/30/2010
|
0.00 / 0.00%
|
40.00
|
40.50
|
39.80
|
40.00
|
40.08
|
13.12
|
485,900
|
|
|
7/29/2010
|
+0.30 / +0.76%
|
39.60
|
40.30
|
39.20
|
40.00
|
39.80
|
13.12
|
662,600
|
|
|
7/28/2010
|
-0.20 / -0.50%
|
40.60
|
40.60
|
39.20
|
39.70
|
39.66
|
13.02
|
865,900
|
|
|
7/27/2010
|
-0.50 / -1.24%
|
40.80
|
40.90
|
39.90
|
39.90
|
40.22
|
13.08
|
608,700
|
|
|
7/26/2010
|
-0.60 / -1.46%
|
41.10
|
41.10
|
40.30
|
40.40
|
40.68
|
13.25
|
364,300
|
|
|
7/23/2010
|
+0.30 / +0.74%
|
40.70
|
41.40
|
40.60
|
41.00
|
40.82
|
13.44
|
633,500
|
|
|
7/22/2010
|
-0.70 / -1.69%
|
41.00
|
41.50
|
40.30
|
40.70
|
40.74
|
13.35
|
860,700
|
|
|
7/21/2010
|
-0.20 / -0.48%
|
42.30
|
42.30
|
41.10
|
41.40
|
41.35
|
13.58
|
489,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|