|
Closing price on 10/29/2008
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
18.20 |
| Volume |
306,900 |
| Split-adjusted Price |
5.97 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2008
|
+0.10 / +0.53%
|
19.10
|
19.10
|
18.20
|
19.10
|
19.02
|
5.97
|
306,900
|
|
|
10/28/2008
|
+0.20 / +1.06%
|
17.50
|
19.50
|
17.50
|
19.00
|
17.85
|
5.94
|
387,300
|
|
|
10/27/2008
|
-1.20 / -6.00%
|
19.30
|
19.30
|
18.80
|
18.80
|
18.83
|
5.88
|
150,900
|
|
|
10/24/2008
|
-1.10 / -5.21%
|
19.90
|
21.20
|
19.80
|
20.00
|
20.16
|
6.26
|
327,600
|
|
|
10/23/2008
|
-1.70 / -7.46%
|
21.10
|
22.00
|
21.10
|
21.10
|
21.23
|
6.60
|
306,000
|
|
|
10/22/2008
|
-0.80 / -3.39%
|
23.20
|
23.20
|
22.20
|
22.80
|
22.64
|
7.13
|
128,300
|
|
|
10/21/2008
|
+0.70 / +3.06%
|
24.70
|
24.70
|
22.90
|
23.60
|
23.41
|
7.38
|
228,100
|
|
|
10/20/2008
|
-0.90 / -3.78%
|
23.50
|
24.00
|
22.80
|
22.90
|
23.06
|
7.16
|
171,000
|
|
|
10/17/2008
|
+0.60 / +2.59%
|
24.60
|
24.70
|
23.20
|
23.80
|
23.75
|
7.44
|
258,100
|
|
|
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
|
|
|