|
Closing price on 12/25/2008
|
|
| Open |
15.30 |
| High |
15.90 |
| Low |
15.30 |
| Volume |
232,600 |
| Split-adjusted Price |
4.97 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2008
|
+0.80 / +5.67%
|
13.50
|
14.90
|
13.50
|
14.90
|
14.31
|
4.71
|
366,500
|
|
|
12/10/2008
|
-0.50 / -3.42%
|
14.40
|
14.40
|
13.80
|
14.10
|
13.98
|
4.46
|
241,500
|
|
|
12/9/2008
|
+0.40 / +2.82%
|
14.50
|
14.90
|
13.80
|
14.60
|
14.36
|
4.62
|
302,500
|
|
|
12/8/2008
|
-0.80 / -5.33%
|
14.40
|
14.40
|
14.10
|
14.20
|
14.12
|
4.49
|
596,000
|
|
|
12/5/2008
|
-1.20 / -7.41%
|
15.30
|
15.80
|
15.00
|
15.00
|
15.10
|
4.74
|
388,700
|
|
|
12/4/2008
|
-0.30 / -1.82%
|
17.40
|
17.40
|
15.50
|
16.20
|
16.12
|
5.12
|
642,500
|
|
|
12/3/2008
|
+0.80 / +5.10%
|
16.50
|
16.50
|
15.60
|
16.50
|
16.43
|
5.22
|
1,303,800
|
|
|
12/2/2008
|
+0.90 / +6.08%
|
15.70
|
15.70
|
14.60
|
15.70
|
15.51
|
4.97
|
424,800
|
|
|
12/1/2008
|
+0.80 / +5.71%
|
14.80
|
14.80
|
14.00
|
14.80
|
14.75
|
4.68
|
715,100
|
|
|
11/28/2008
|
+0.90 / +6.87%
|
13.40
|
14.00
|
13.10
|
14.00
|
13.91
|
4.43
|
631,500
|
|
|
11/27/2008
|
-0.30 / -2.24%
|
13.70
|
13.80
|
12.80
|
13.10
|
13.10
|
4.14
|
529,100
|
|
|
11/26/2008
|
-1.00 / -6.94%
|
14.40
|
14.40
|
13.40
|
13.40
|
13.57
|
4.24
|
702,300
|
|
|
11/25/2008
|
-0.20 / -1.37%
|
15.50
|
15.50
|
14.10
|
14.40
|
14.39
|
4.55
|
477,700
|
|
|
11/24/2008
|
-0.10 / -0.68%
|
15.30
|
15.40
|
14.60
|
14.60
|
14.87
|
4.62
|
468,200
|
|
|
11/21/2008
|
-1.10 / -6.96%
|
15.80
|
15.80
|
14.70
|
14.70
|
14.90
|
4.65
|
477,700
|
|
|
11/20/2008
|
-0.90 / -5.39%
|
16.60
|
16.60
|
15.70
|
15.80
|
15.80
|
5.00
|
379,800
|
|
|
11/19/2008
|
-0.50 / -2.91%
|
17.20
|
17.30
|
16.50
|
16.70
|
16.83
|
5.28
|
387,600
|
|
|
11/18/2008
|
-0.90 / -4.97%
|
17.80
|
17.80
|
17.00
|
17.20
|
17.17
|
5.44
|
305,400
|
|
|
11/17/2008
|
-0.40 / -2.16%
|
18.00
|
18.40
|
18.00
|
18.10
|
18.13
|
5.66
|
263,300
|
|
|
11/14/2008
|
+0.60 / +3.35%
|
18.00
|
18.70
|
18.00
|
18.50
|
18.41
|
5.79
|
392,500
|
|
|