|
Closing price on 12/15/2008
|
|
| Open |
28.50 |
| High |
28.60 |
| Low |
27.20 |
| Volume |
20,100 |
| Split-adjusted Price |
1.49 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2008
|
+0.60 / +2.16%
|
28.50
|
28.60
|
27.20
|
28.40
|
28.40
|
1.49
|
20,100
|
|
|
12/12/2008
|
+0.90 / +3.35%
|
25.00
|
28.00
|
25.00
|
27.80
|
27.80
|
1.46
|
39,000
|
|
|
12/11/2008
|
+0.70 / +2.67%
|
26.50
|
27.50
|
26.10
|
26.90
|
26.90
|
1.42
|
21,500
|
|
|
12/10/2008
|
-0.10 / -0.38%
|
26.20
|
26.30
|
25.60
|
26.20
|
26.20
|
1.38
|
12,000
|
|
|
12/9/2008
|
+1.80 / +7.35%
|
26.30
|
26.30
|
25.00
|
26.30
|
26.30
|
1.38
|
39,000
|
|
|
12/8/2008
|
-1.40 / -5.41%
|
25.00
|
25.00
|
24.40
|
24.50
|
24.50
|
1.29
|
9,200
|
|
|
12/5/2008
|
-1.90 / -6.83%
|
26.40
|
27.00
|
25.80
|
25.90
|
25.90
|
1.36
|
44,700
|
|
|
12/4/2008
|
+1.60 / +6.11%
|
26.50
|
28.10
|
26.30
|
27.80
|
27.80
|
1.46
|
37,000
|
|
|
12/3/2008
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.20
|
26.20
|
26.20
|
1.38
|
12,700
|
|
|
12/2/2008
|
-0.40 / -1.50%
|
26.00
|
26.50
|
26.00
|
26.20
|
26.20
|
1.38
|
9,000
|
|
|
12/1/2008
|
+0.30 / +1.14%
|
26.30
|
27.00
|
25.40
|
26.60
|
26.60
|
1.40
|
12,300
|
|
|
11/28/2008
|
+2.00 / +8.23%
|
24.80
|
26.30
|
24.80
|
26.30
|
26.30
|
1.38
|
17,100
|
|
|
11/27/2008
|
-1.50 / -5.81%
|
25.00
|
25.50
|
24.30
|
24.30
|
24.30
|
1.28
|
29,800
|
|
|
11/26/2008
|
-1.20 / -4.44%
|
25.50
|
26.50
|
25.50
|
25.80
|
25.80
|
1.36
|
10,900
|
|
|
11/25/2008
|
-2.20 / -7.53%
|
27.50
|
27.50
|
26.00
|
27.00
|
27.00
|
1.42
|
19,700
|
|
|
11/24/2008
|
0.00 / 0.00%
|
30.20
|
30.30
|
28.50
|
29.20
|
29.20
|
1.43
|
23,200
|
|
|
11/21/2008
|
-0.60 / -2.01%
|
28.80
|
29.50
|
28.80
|
29.20
|
29.20
|
1.43
|
16,600
|
|
|
11/20/2008
|
-1.40 / -4.49%
|
29.50
|
29.80
|
29.30
|
29.80
|
29.80
|
1.46
|
8,800
|
|
|
11/19/2008
|
-0.10 / -0.32%
|
32.00
|
32.00
|
31.20
|
31.20
|
31.20
|
1.53
|
14,900
|
|
|
11/18/2008
|
-0.40 / -1.26%
|
31.10
|
31.50
|
31.00
|
31.30
|
31.30
|
1.53
|
13,700
|
|
|
11/17/2008
|
+0.60 / +1.93%
|
30.40
|
31.70
|
30.00
|
31.70
|
31.70
|
1.55
|
16,900
|
|
|
11/14/2008
|
+1.10 / +3.67%
|
31.80
|
31.80
|
30.50
|
31.10
|
31.10
|
1.52
|
38,700
|
|
|
11/13/2008
|
+1.00 / +3.45%
|
29.90
|
30.00
|
28.70
|
30.00
|
30.00
|
1.47
|
22,100
|
|
|
11/12/2008
|
-0.60 / -2.03%
|
27.80
|
29.50
|
27.80
|
29.00
|
29.00
|
1.42
|
11,600
|
|
|
11/11/2008
|
-2.80 / -8.64%
|
33.50
|
33.50
|
29.60
|
29.60
|
29.60
|
1.45
|
14,300
|
|
|
11/10/2008
|
+1.60 / +5.19%
|
32.00
|
32.50
|
31.50
|
32.40
|
32.40
|
1.59
|
40,100
|
|
|
11/7/2008
|
-1.70 / -5.23%
|
31.00
|
32.00
|
30.80
|
30.80
|
30.80
|
1.51
|
44,200
|
|
|
11/6/2008
|
-0.40 / -1.22%
|
32.90
|
34.90
|
32.00
|
32.50
|
32.50
|
1.59
|
126,300
|
|
|
11/5/2008
|
+1.10 / +3.46%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
1.61
|
6,600
|
|
|
11/4/2008
|
+2.30 / +7.80%
|
31.80
|
31.80
|
27.80
|
31.80
|
31.80
|
1.56
|
50,000
|
|
|