|
Closing price on 4/7/2009
|
|
| Open |
17.30 |
| High |
18.20 |
| Low |
16.50 |
| Volume |
866,400 |
| Split-adjusted Price |
5.76 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2009
|
+1.00 / +5.81%
|
17.30
|
18.20
|
16.50
|
18.20
|
17.79
|
5.76
|
866,400
|
|
|
4/3/2009
|
+1.10 / +6.83%
|
16.50
|
17.20
|
16.50
|
17.20
|
17.10
|
5.44
|
1,166,800
|
|
|
4/2/2009
|
+0.30 / +1.90%
|
16.20
|
16.40
|
15.90
|
16.10
|
16.08
|
5.09
|
425,300
|
|
|
4/1/2009
|
+0.10 / +0.64%
|
15.80
|
16.10
|
15.70
|
15.80
|
15.91
|
5.00
|
423,800
|
|
|
3/31/2009
|
+0.30 / +1.95%
|
15.10
|
15.90
|
15.10
|
15.70
|
15.53
|
4.97
|
268,500
|
|
|
3/30/2009
|
-0.40 / -2.53%
|
15.50
|
16.00
|
15.20
|
15.40
|
15.55
|
4.87
|
319,500
|
|
|
3/27/2009
|
-0.60 / -3.66%
|
16.00
|
16.80
|
15.70
|
15.80
|
16.32
|
5.00
|
437,400
|
|
|
3/26/2009
|
+0.80 / +5.13%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.17
|
5.19
|
603,300
|
|
|
3/25/2009
|
-0.30 / -1.89%
|
15.50
|
15.80
|
15.20
|
15.60
|
15.56
|
4.93
|
290,000
|
|
|
3/24/2009
|
+1.00 / +6.71%
|
15.30
|
16.00
|
15.00
|
15.90
|
15.60
|
5.03
|
974,700
|
|
|
3/23/2009
|
-0.50 / -3.25%
|
15.40
|
15.40
|
14.80
|
14.90
|
15.01
|
4.71
|
215,000
|
|
|
3/20/2009
|
-0.20 / -1.28%
|
15.60
|
15.90
|
15.40
|
15.40
|
15.56
|
4.87
|
262,700
|
|
|
3/19/2009
|
-0.70 / -4.29%
|
17.40
|
17.40
|
15.50
|
15.60
|
16.29
|
4.93
|
554,600
|
|
|
3/18/2009
|
+1.00 / +6.54%
|
15.80
|
16.30
|
15.50
|
16.30
|
16.26
|
5.16
|
795,000
|
|
|
3/17/2009
|
+0.30 / +2.00%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.31
|
4.84
|
456,900
|
|
|
3/16/2009
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.80
|
15.00
|
14.99
|
4.74
|
166,000
|
|
|
3/13/2009
|
+0.20 / +1.36%
|
15.10
|
15.20
|
14.80
|
14.90
|
14.97
|
4.71
|
183,800
|
|
|
3/12/2009
|
-0.50 / -3.29%
|
15.40
|
15.40
|
14.50
|
14.70
|
14.73
|
4.65
|
242,200
|
|
|
3/11/2009
|
+0.40 / +2.70%
|
15.00
|
15.80
|
15.00
|
15.20
|
15.42
|
4.81
|
394,700
|
|
|
3/10/2009
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.60
|
14.80
|
14.76
|
4.68
|
250,800
|
|
|
3/9/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
4.65
|
160,300
|
|
|
3/6/2009
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.40
|
14.70
|
14.70
|
4.65
|
310,600
|
|
|
3/5/2009
|
+0.50 / +3.47%
|
14.30
|
15.20
|
14.20
|
14.90
|
14.88
|
4.71
|
373,200
|
|
|
3/4/2009
|
-0.20 / -1.37%
|
14.40
|
14.60
|
14.10
|
14.40
|
14.38
|
4.55
|
341,300
|
|
|
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
|
|
|