|
Closing price on 10/16/2008
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
22.60 |
| Volume |
372,100 |
| Split-adjusted Price |
7.26 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2008
|
-1.70 / -6.83%
|
24.00
|
24.00
|
22.60
|
23.20
|
23.22
|
7.26
|
372,100
|
|
|
10/15/2008
|
+1.60 / +6.87%
|
24.70
|
24.90
|
23.30
|
24.90
|
24.30
|
7.79
|
788,900
|
|
|
10/14/2008
|
+0.90 / +4.02%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
7.29
|
2,700
|
|
|
10/13/2008
|
+1.40 / +6.67%
|
21.20
|
22.60
|
21.00
|
22.40
|
21.79
|
7.01
|
289,000
|
|
|
10/10/2008
|
-1.90 / -8.30%
|
22.00
|
22.40
|
21.00
|
21.00
|
21.18
|
6.57
|
682,900
|
|
|
10/9/2008
|
+0.80 / +3.62%
|
21.50
|
23.20
|
21.00
|
22.90
|
22.48
|
7.16
|
521,500
|
|
|
10/8/2008
|
-0.30 / -1.34%
|
20.80
|
22.30
|
20.80
|
22.10
|
21.67
|
6.91
|
562,200
|
|
|
10/7/2008
|
-1.40 / -5.88%
|
22.30
|
22.50
|
22.30
|
22.40
|
22.33
|
7.01
|
1,008,200
|
|
|
10/6/2008
|
-1.40 / -5.56%
|
25.50
|
25.50
|
23.40
|
23.80
|
23.89
|
7.44
|
462,900
|
|
|
10/3/2008
|
-0.40 / -1.56%
|
24.50
|
25.40
|
24.50
|
25.20
|
25.01
|
7.88
|
322,700
|
|
|
10/2/2008
|
+0.30 / +1.19%
|
24.40
|
26.30
|
24.40
|
25.60
|
25.47
|
8.01
|
454,400
|
|
|
10/1/2008
|
-0.10 / -0.39%
|
26.20
|
26.80
|
23.90
|
25.30
|
24.96
|
7.91
|
529,700
|
|
|
9/30/2008
|
-1.50 / -5.58%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
7.95
|
20,100
|
|
|
9/29/2008
|
-1.60 / -5.61%
|
29.00
|
29.00
|
26.70
|
26.90
|
27.25
|
8.41
|
837,700
|
|
|
9/26/2008
|
+0.50 / +1.79%
|
29.20
|
29.20
|
27.40
|
28.50
|
28.69
|
8.91
|
714,700
|
|
|
9/25/2008
|
+1.10 / +4.09%
|
26.30
|
28.00
|
25.80
|
28.00
|
27.29
|
8.76
|
1,023,100
|
|
|
9/24/2008
|
+0.70 / +2.67%
|
26.10
|
27.00
|
25.10
|
26.90
|
26.24
|
8.41
|
604,400
|
|
|
9/23/2008
|
+1.10 / +4.38%
|
26.80
|
26.80
|
23.40
|
26.20
|
25.66
|
8.20
|
1,588,100
|
|
|
9/22/2008
|
+1.00 / +4.15%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
7.85
|
276,600
|
|
|
9/19/2008
|
+1.50 / +6.64%
|
21.10
|
24.10
|
21.10
|
24.10
|
23.52
|
7.54
|
1,351,700
|
|
|
9/18/2008
|
-1.60 / -6.61%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
7.07
|
42,800
|
|
|
9/17/2008
|
-1.80 / -6.92%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
7.57
|
54,100
|
|
|
9/16/2008
|
-1.70 / -6.14%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.13
|
280,600
|
|
|
9/15/2008
|
-2.00 / -6.73%
|
27.70
|
30.00
|
27.70
|
27.70
|
27.88
|
8.66
|
992,100
|
|
|
9/12/2008
|
-2.20 / -6.90%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
9.29
|
35,600
|
|
|
9/11/2008
|
-2.00 / -5.90%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
9.98
|
70,200
|
|
|
9/10/2008
|
-1.60 / -4.51%
|
36.00
|
36.00
|
33.90
|
33.90
|
34.19
|
10.60
|
511,900
|
|
|
9/9/2008
|
-1.60 / -4.31%
|
34.80
|
37.50
|
34.80
|
35.50
|
36.38
|
11.10
|
496,000
|
|
|
9/8/2008
|
-2.50 / -6.31%
|
38.50
|
42.40
|
37.10
|
37.10
|
37.45
|
11.61
|
560,200
|
|
|
9/5/2008
|
+39.60 / +0.00%
|
42.00
|
45.00
|
36.00
|
39.60
|
39.84
|
12.39
|
2,352,200
|
|
|