|
|
Closing price on 8/25/2009
|
|
| Open |
34.50 |
| High |
34.50 |
| Low |
32.90 |
| Volume |
1,995,900 |
| Split-adjusted Price |
10.62 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2009
|
-1.10 / -3.20%
|
34.50
|
34.50
|
32.90
|
33.30
|
33.36
|
10.62
|
1,995,900
|
|
|
8/24/2009
|
+0.10 / +0.29%
|
36.50
|
36.50
|
33.60
|
34.40
|
34.45
|
10.97
|
2,872,800
|
|
|
8/21/2009
|
+1.50 / +4.57%
|
34.40
|
34.40
|
31.00
|
34.30
|
34.20
|
10.94
|
4,899,700
|
|
|
8/20/2009
|
+2.20 / +7.19%
|
31.30
|
32.80
|
30.50
|
32.80
|
32.24
|
10.46
|
2,384,600
|
|
|
8/19/2009
|
+0.60 / +2.00%
|
30.50
|
31.10
|
30.30
|
30.60
|
30.65
|
9.76
|
1,320,400
|
|
|
8/18/2009
|
+0.70 / +2.39%
|
28.80
|
30.50
|
28.30
|
30.00
|
29.81
|
9.57
|
2,021,400
|
|
|
8/17/2009
|
-0.10 / -0.34%
|
29.00
|
29.50
|
28.40
|
29.30
|
28.97
|
9.34
|
1,424,800
|
|
|
8/14/2009
|
-0.50 / -1.67%
|
29.80
|
30.00
|
29.00
|
29.40
|
29.54
|
9.38
|
1,319,900
|
|
|
8/13/2009
|
0.00 / 0.00%
|
30.30
|
31.70
|
29.70
|
29.90
|
30.37
|
9.54
|
2,028,200
|
|
|
8/12/2009
|
-0.50 / -1.64%
|
30.00
|
30.50
|
29.50
|
29.90
|
29.97
|
9.54
|
1,496,800
|
|
|
8/11/2009
|
+0.20 / +0.66%
|
30.30
|
30.50
|
29.50
|
30.40
|
30.05
|
9.70
|
1,714,400
|
|
|
8/10/2009
|
+1.20 / +4.14%
|
29.20
|
30.90
|
28.80
|
30.20
|
30.28
|
9.63
|
2,234,700
|
|
|
8/7/2009
|
-1.90 / -6.15%
|
28.80
|
29.60
|
28.80
|
29.00
|
28.96
|
9.25
|
4,056,000
|
|
|
8/6/2009
|
+1.10 / +3.69%
|
30.90
|
30.90
|
30.00
|
30.90
|
30.85
|
9.85
|
1,858,400
|
|
|
8/5/2009
|
+1.50 / +5.30%
|
28.40
|
29.80
|
27.90
|
29.80
|
28.95
|
9.50
|
839,400
|
|
|
8/4/2009
|
0.00 / 0.00%
|
28.70
|
29.00
|
27.00
|
28.30
|
27.88
|
9.03
|
3,301,600
|
|
|
8/3/2009
|
-2.60 / -8.41%
|
28.40
|
30.40
|
28.30
|
28.30
|
28.61
|
9.03
|
2,652,400
|
|
|
7/31/2009
|
-0.50 / -1.59%
|
29.40
|
32.00
|
29.40
|
30.90
|
30.38
|
9.85
|
4,446,700
|
|
|
7/30/2009
|
-1.70 / -5.14%
|
32.40
|
32.50
|
31.10
|
31.40
|
31.65
|
10.01
|
2,715,200
|
|
|
7/29/2009
|
+0.10 / +0.30%
|
32.90
|
35.00
|
32.00
|
33.10
|
33.43
|
10.56
|
2,348,400
|
|
|
7/28/2009
|
+0.10 / +0.30%
|
34.00
|
35.00
|
32.80
|
33.00
|
33.74
|
10.52
|
3,299,500
|
|
|
7/27/2009
|
+2.10 / +6.82%
|
32.90
|
32.90
|
31.50
|
32.90
|
32.82
|
10.49
|
2,570,100
|
|
|
7/24/2009
|
+1.30 / +4.41%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
9.82
|
566,500
|
|
|
7/23/2009
|
+2.20 / +8.06%
|
27.80
|
29.50
|
26.60
|
29.50
|
28.78
|
9.41
|
2,563,400
|
|
|
7/22/2009
|
-0.50 / -1.80%
|
28.20
|
28.50
|
27.20
|
27.30
|
27.62
|
8.71
|
1,051,000
|
|
|
7/21/2009
|
+0.40 / +1.46%
|
27.80
|
28.90
|
27.50
|
27.80
|
27.91
|
8.87
|
799,900
|
|
|
7/20/2009
|
-2.20 / -7.43%
|
29.00
|
29.30
|
27.30
|
27.40
|
27.47
|
8.74
|
1,460,300
|
|
|
7/17/2009
|
+1.70 / +6.09%
|
29.00
|
29.60
|
27.70
|
29.60
|
29.27
|
9.44
|
3,322,300
|
|
|
7/16/2009
|
+1.60 / +6.08%
|
27.10
|
27.90
|
27.10
|
27.90
|
27.72
|
8.90
|
1,750,200
|
|
|
7/15/2009
|
+0.90 / +3.54%
|
26.00
|
26.50
|
25.70
|
26.30
|
26.11
|
8.39
|
897,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|