Closing price on 1/18/2008
|
|
Open |
65.00 |
High |
68.00 |
Low |
65.00 |
Volume |
3,800 |
Split-adjusted Price |
2.98 |
|
|
VCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2008
|
-1.50 / -2.22%
|
65.00
|
68.00
|
65.00
|
66.00
|
66.00
|
2.98
|
3,800
|
|
1/17/2008
|
+0.80 / +1.20%
|
69.11
|
70.00
|
65.00
|
67.50
|
67.50
|
3.05
|
19,200
|
|
1/16/2008
|
+6.70 / +11.17%
|
64.00
|
66.70
|
64.00
|
66.70
|
66.70
|
3.02
|
33,300
|
|
1/15/2008
|
-5.00 / -7.69%
|
62.20
|
63.00
|
59.00
|
60.00
|
60.00
|
2.71
|
8,800
|
|
1/14/2008
|
-2.00 / -2.99%
|
66.45
|
67.50
|
62.70
|
65.00
|
65.00
|
2.94
|
26,700
|
|
1/11/2008
|
+1.00 / +1.52%
|
66.15
|
68.00
|
66.10
|
67.00
|
67.00
|
3.03
|
22,900
|
|
1/10/2008
|
+1.90 / +2.96%
|
69.01
|
69.90
|
64.50
|
66.00
|
66.00
|
2.98
|
13,100
|
|
1/9/2008
|
-5.40 / -7.77%
|
70.40
|
71.50
|
64.10
|
64.10
|
64.10
|
2.90
|
17,300
|
|
1/8/2008
|
+5.50 / +8.59%
|
64.18
|
70.40
|
64.00
|
69.50
|
69.50
|
3.14
|
19,600
|
|
1/7/2008
|
-3.90 / -5.74%
|
63.50
|
64.20
|
63.50
|
64.00
|
64.00
|
2.89
|
24,400
|
|
1/4/2008
|
-7.60 / -10.07%
|
71.28
|
73.20
|
67.90
|
67.90
|
67.90
|
3.07
|
16,400
|
|
1/3/2008
|
-4.00 / -5.03%
|
75.04
|
76.00
|
75.00
|
75.50
|
75.50
|
3.41
|
9,800
|
|
1/2/2008
|
+1.50 / +1.92%
|
79.00
|
79.50
|
79.00
|
79.50
|
79.50
|
3.59
|
1,300
|
|
12/28/2007
|
+0.80 / +1.04%
|
77.50
|
79.00
|
77.50
|
78.00
|
78.00
|
3.53
|
9,800
|
|
12/27/2007
|
-1.80 / -2.28%
|
78.99
|
80.00
|
77.20
|
77.20
|
77.20
|
3.49
|
12,900
|
|
12/26/2007
|
-0.50 / -0.63%
|
79.00
|
80.00
|
79.00
|
79.00
|
79.00
|
3.57
|
20,300
|
|
12/25/2007
|
+1.00 / +1.27%
|
79.00
|
80.00
|
79.00
|
79.50
|
79.50
|
3.59
|
21,600
|
|
12/24/2007
|
-2.50 / -3.09%
|
82.93
|
84.00
|
77.10
|
78.50
|
78.50
|
3.55
|
7,800
|
|
12/21/2007
|
-4.00 / -4.71%
|
84.42
|
85.50
|
80.80
|
81.00
|
81.00
|
3.66
|
6,300
|
|
12/20/2007
|
0.00 / 0.00%
|
84.91
|
86.00
|
84.00
|
85.00
|
85.00
|
3.84
|
4,000
|
|
12/19/2007
|
-0.80 / -0.93%
|
77.30
|
88.00
|
77.30
|
85.00
|
85.00
|
3.84
|
40,900
|
|
12/18/2007
|
+1.30 / +1.54%
|
85.80
|
85.80
|
85.80
|
85.80
|
85.80
|
3.88
|
2,000
|
|
12/17/2007
|
+84.50 / +0.00%
|
96.76
|
120.00
|
84.00
|
84.50
|
84.50
|
3.82
|
48,400
|
|
|