|
Closing price on 12/5/2008
|
|
| Open |
15.30 |
| High |
15.80 |
| Low |
15.00 |
| Volume |
388,700 |
| Split-adjusted Price |
4.74 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/13/2008
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.10
|
17.90
|
17.72
|
5.60
|
319,500
|
|
|
11/12/2008
|
-0.50 / -2.72%
|
18.00
|
18.30
|
17.30
|
17.90
|
17.76
|
5.60
|
509,100
|
|
|
11/11/2008
|
-1.20 / -6.12%
|
19.70
|
19.70
|
18.40
|
18.40
|
18.47
|
5.76
|
537,100
|
|
|
11/10/2008
|
+0.20 / +1.03%
|
20.40
|
20.40
|
19.30
|
19.60
|
19.66
|
6.13
|
256,100
|
|
|
11/7/2008
|
-1.20 / -5.83%
|
19.40
|
20.00
|
19.40
|
19.40
|
19.48
|
6.07
|
494,100
|
|
|
11/6/2008
|
-1.00 / -4.63%
|
21.00
|
22.00
|
20.10
|
20.60
|
20.80
|
6.44
|
755,600
|
|
|
11/5/2008
|
+1.10 / +5.37%
|
21.60
|
21.60
|
21.20
|
21.60
|
21.59
|
6.76
|
983,500
|
|
|
11/4/2008
|
+0.70 / +3.54%
|
19.80
|
20.50
|
19.00
|
20.50
|
20.19
|
6.41
|
589,900
|
|
|
11/3/2008
|
-0.30 / -1.49%
|
20.00
|
20.50
|
18.70
|
19.80
|
19.22
|
6.19
|
314,900
|
|
|
10/31/2008
|
+0.10 / +0.50%
|
20.20
|
20.70
|
19.60
|
20.10
|
20.10
|
6.29
|
227,800
|
|
|
10/30/2008
|
+0.90 / +4.71%
|
20.00
|
20.20
|
18.30
|
20.00
|
19.59
|
6.26
|
236,000
|
|
|
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
|
|
|