|
Closing price on 3/3/2009
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.20 |
| Volume |
703,500 |
| Split-adjusted Price |
4.62 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2009
|
-0.30 / -2.01%
|
14.80
|
14.80
|
14.20
|
14.60
|
14.64
|
4.62
|
703,500
|
|
|
3/2/2009
|
+0.20 / +1.36%
|
15.00
|
15.30
|
14.20
|
14.90
|
14.84
|
4.71
|
701,700
|
|
|
2/27/2009
|
+0.90 / +6.52%
|
14.60
|
14.70
|
14.30
|
14.70
|
14.64
|
4.65
|
644,700
|
|
|
2/26/2009
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.00
|
13.80
|
13.75
|
4.36
|
1,211,100
|
|
|
2/25/2009
|
+0.50 / +4.03%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.88
|
4.08
|
85,400
|
|
|
2/24/2009
|
-0.20 / -1.59%
|
12.40
|
12.70
|
11.90
|
12.40
|
12.11
|
3.92
|
401,300
|
|
|
2/23/2009
|
-0.40 / -3.08%
|
13.00
|
13.20
|
12.30
|
12.60
|
12.66
|
3.99
|
159,600
|
|
|
2/20/2009
|
-0.20 / -1.52%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.03
|
4.11
|
276,500
|
|
|
2/19/2009
|
+0.20 / +1.54%
|
13.40
|
13.50
|
13.00
|
13.20
|
13.16
|
4.18
|
180,600
|
|
|
2/18/2009
|
-0.60 / -4.41%
|
13.40
|
13.40
|
12.80
|
13.00
|
13.01
|
4.11
|
196,300
|
|
|
2/17/2009
|
-0.10 / -0.73%
|
13.60
|
13.80
|
13.40
|
13.60
|
13.57
|
4.30
|
179,900
|
|
|
2/16/2009
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.67
|
4.33
|
77,600
|
|
|
2/13/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.69
|
4.36
|
181,400
|
|
|
2/12/2009
|
-0.30 / -2.13%
|
14.00
|
14.20
|
13.80
|
13.80
|
13.95
|
4.36
|
169,600
|
|
|
2/11/2009
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.06
|
4.46
|
151,900
|
|
|
2/10/2009
|
-0.60 / -4.03%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.40
|
4.52
|
100,600
|
|
|
2/9/2009
|
+0.40 / +2.76%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.78
|
4.71
|
56,800
|
|
|
2/6/2009
|
+0.30 / +2.11%
|
14.40
|
14.80
|
14.00
|
14.50
|
14.34
|
4.59
|
101,000
|
|
|
2/5/2009
|
-0.50 / -3.40%
|
14.90
|
14.90
|
14.10
|
14.20
|
14.30
|
4.49
|
175,900
|
|
|
2/4/2009
|
+0.10 / +0.68%
|
14.50
|
15.00
|
14.50
|
14.70
|
14.78
|
4.65
|
261,900
|
|
|
2/3/2009
|
-0.40 / -2.67%
|
14.80
|
14.90
|
14.40
|
14.60
|
14.54
|
4.62
|
206,900
|
|
|
2/2/2009
|
-0.50 / -3.23%
|
15.60
|
15.60
|
14.80
|
15.00
|
15.16
|
4.74
|
131,000
|
|
|
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
|
|
|