|
|
Closing price on 9/7/2009
|
|
| Open |
39.50 |
| High |
39.50 |
| Low |
37.50 |
| Volume |
2,407,000 |
| Split-adjusted Price |
12.47 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2009
|
-0.40 / -1.01%
|
39.50
|
39.50
|
37.50
|
39.10
|
38.82
|
12.47
|
2,407,000
|
|
|
9/4/2009
|
-1.60 / -3.89%
|
41.00
|
41.50
|
38.00
|
39.50
|
39.97
|
12.60
|
4,150,800
|
|
|
9/3/2009
|
+0.10 / +0.24%
|
41.00
|
43.10
|
38.50
|
41.10
|
40.70
|
13.11
|
4,155,200
|
|
|
9/1/2009
|
+2.60 / +6.77%
|
41.00
|
41.00
|
39.30
|
41.00
|
40.40
|
13.08
|
5,151,200
|
|
|
8/31/2009
|
+1.70 / +4.63%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
12.25
|
506,500
|
|
|
8/28/2009
|
+2.20 / +6.38%
|
35.40
|
36.70
|
35.20
|
36.70
|
35.88
|
11.70
|
3,789,800
|
|
|
8/27/2009
|
+1.00 / +2.99%
|
33.50
|
35.00
|
33.00
|
34.50
|
34.27
|
11.00
|
2,339,700
|
|
|
8/26/2009
|
+0.20 / +0.60%
|
33.00
|
34.40
|
32.30
|
33.50
|
33.28
|
10.68
|
1,613,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:03 PM
|
|
|
|
|