|
Closing price on 1/23/2009
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
104,900 |
| Split-adjusted Price |
4.90 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.39
|
4.90
|
104,900
|
|
|
1/22/2009
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.37
|
4.90
|
98,800
|
|
|
1/21/2009
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.30
|
4.84
|
87,600
|
|
|
1/20/2009
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.45
|
4.84
|
86,700
|
|
|
1/19/2009
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.60
|
4.93
|
123,100
|
|
|
1/16/2009
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.60
|
4.93
|
182,100
|
|
|
1/15/2009
|
-0.40 / -2.50%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.68
|
4.93
|
198,900
|
|
|
1/14/2009
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.80
|
16.00
|
15.93
|
5.06
|
175,900
|
|
|
1/13/2009
|
-0.30 / -1.85%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.98
|
5.03
|
163,600
|
|
|
1/12/2009
|
+0.40 / +2.53%
|
16.00
|
16.60
|
15.90
|
16.20
|
16.19
|
5.12
|
599,900
|
|
|
1/9/2009
|
+0.30 / +1.94%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.63
|
5.00
|
341,700
|
|
|
1/8/2009
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.40
|
15.50
|
15.52
|
4.90
|
265,800
|
|
|
1/7/2009
|
+0.20 / +1.28%
|
15.60
|
16.10
|
15.60
|
15.80
|
15.83
|
5.00
|
448,800
|
|
|
1/6/2009
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.52
|
4.93
|
250,100
|
|
|
1/5/2009
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.49
|
4.90
|
215,600
|
|
|
1/2/2009
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.48
|
4.90
|
301,300
|
|
|
12/31/2008
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.76
|
4.97
|
219,500
|
|
|
12/30/2008
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.83
|
5.00
|
331,100
|
|
|
12/29/2008
|
+0.10 / +0.64%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.78
|
5.00
|
249,200
|
|
|
12/26/2008
|
0.00 / 0.00%
|
15.20
|
15.80
|
15.00
|
15.70
|
15.64
|
4.97
|
245,800
|
|
|
12/25/2008
|
+0.10 / +0.64%
|
15.30
|
15.90
|
15.30
|
15.70
|
15.59
|
4.97
|
232,600
|
|
|
12/24/2008
|
+0.30 / +1.96%
|
15.00
|
15.80
|
14.50
|
15.60
|
15.31
|
4.93
|
375,900
|
|
|
12/23/2008
|
-0.40 / -2.55%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.20
|
4.84
|
407,400
|
|
|
12/22/2008
|
+0.30 / +1.95%
|
14.40
|
16.00
|
14.40
|
15.70
|
15.30
|
4.97
|
880,500
|
|
|
12/19/2008
|
-1.40 / -8.33%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.87
|
327,700
|
|
|
12/18/2008
|
+0.80 / +5.00%
|
15.90
|
17.00
|
15.80
|
16.80
|
16.46
|
5.31
|
715,400
|
|
|
12/17/2008
|
+0.70 / +4.58%
|
16.00
|
16.20
|
15.30
|
16.00
|
15.92
|
5.06
|
571,100
|
|
|
12/16/2008
|
-0.90 / -5.56%
|
17.30
|
17.30
|
15.10
|
15.30
|
15.80
|
4.84
|
520,800
|
|
|
12/15/2008
|
+0.90 / +5.88%
|
16.20
|
16.20
|
15.70
|
16.20
|
16.17
|
5.12
|
924,000
|
|
|
12/12/2008
|
+0.40 / +2.68%
|
14.90
|
15.30
|
14.80
|
15.30
|
15.25
|
4.84
|
489,700
|
|
|