|
Closing price on 5/11/2009
|
|
| Open |
18.50 |
| High |
19.40 |
| Low |
18.00 |
| Volume |
817,600 |
| Split-adjusted Price |
5.91 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2009
|
+0.20 / +1.08%
|
18.50
|
19.40
|
18.00
|
18.70
|
18.69
|
5.91
|
817,600
|
|
|
5/8/2009
|
-0.30 / -1.60%
|
18.00
|
18.80
|
17.60
|
18.50
|
18.27
|
5.85
|
625,600
|
|
|
5/7/2009
|
+1.60 / +9.30%
|
18.80
|
18.80
|
17.80
|
18.80
|
18.66
|
5.95
|
1,018,200
|
|
|
5/6/2009
|
-0.90 / -4.97%
|
18.10
|
18.40
|
17.00
|
17.20
|
17.65
|
5.44
|
825,700
|
|
|
5/5/2009
|
+1.10 / +6.47%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.73
|
463,100
|
|
|
5/4/2009
|
+0.80 / +4.94%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
5.38
|
80,100
|
|
|
4/29/2009
|
+0.40 / +2.53%
|
15.70
|
16.20
|
15.60
|
16.20
|
15.91
|
5.12
|
355,200
|
|
|
4/28/2009
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.83
|
5.00
|
329,100
|
|
|
4/27/2009
|
-0.10 / -0.63%
|
15.90
|
16.30
|
15.70
|
15.80
|
15.88
|
5.00
|
223,900
|
|
|
4/24/2009
|
-0.10 / -0.63%
|
15.50
|
16.40
|
15.20
|
15.90
|
15.82
|
5.03
|
296,300
|
|
|
4/23/2009
|
-0.80 / -4.76%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.22
|
5.06
|
604,600
|
|
|
4/22/2009
|
+0.60 / +3.70%
|
15.30
|
17.10
|
15.30
|
16.80
|
16.37
|
5.31
|
947,200
|
|
|
4/21/2009
|
-1.20 / -6.90%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.12
|
94,300
|
|
|
4/20/2009
|
-1.10 / -5.95%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.50
|
29,700
|
|
|
4/17/2009
|
-0.90 / -4.64%
|
19.80
|
19.90
|
18.50
|
18.50
|
18.68
|
5.85
|
759,700
|
|
|
4/16/2009
|
+0.40 / +2.11%
|
20.60
|
21.00
|
19.00
|
19.40
|
19.79
|
6.14
|
714,200
|
|
|
4/15/2009
|
-1.80 / -8.65%
|
21.50
|
21.80
|
19.00
|
19.00
|
19.92
|
6.01
|
1,238,400
|
|
|
4/14/2009
|
+1.30 / +6.67%
|
20.80
|
20.80
|
19.50
|
20.80
|
20.38
|
6.58
|
1,444,800
|
|
|
4/13/2009
|
+1.10 / +5.98%
|
19.20
|
19.50
|
18.50
|
19.50
|
19.45
|
6.17
|
810,000
|
|
|
4/10/2009
|
+1.30 / +7.60%
|
17.50
|
18.40
|
17.50
|
18.40
|
18.33
|
5.82
|
996,600
|
|
|
4/9/2009
|
+0.10 / +0.59%
|
17.20
|
17.90
|
17.00
|
17.10
|
17.21
|
5.41
|
437,100
|
|
|
4/8/2009
|
-1.20 / -6.59%
|
18.00
|
18.50
|
16.80
|
17.00
|
17.43
|
5.38
|
783,600
|
|
|
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
|
|
|