|
Closing price on 2/29/2008
|
|
| Open |
49.50 |
| High |
51.20 |
| Low |
49.50 |
| Volume |
8,000 |
| Split-adjusted Price |
2.26 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2008
|
-2.00 / -3.85%
|
49.50
|
51.20
|
49.50
|
50.00
|
50.00
|
2.26
|
8,000
|
|
|
2/28/2008
|
0.00 / 0.00%
|
51.80
|
52.00
|
50.00
|
52.00
|
52.00
|
2.35
|
8,400
|
|
|
2/27/2008
|
+1.00 / +1.96%
|
49.00
|
53.50
|
49.00
|
52.00
|
52.00
|
2.35
|
13,300
|
|
|
2/26/2008
|
-1.20 / -2.30%
|
55.00
|
56.00
|
50.00
|
51.00
|
51.00
|
2.31
|
17,000
|
|
|
2/25/2008
|
+1.10 / +2.15%
|
52.00
|
52.20
|
52.00
|
52.20
|
52.20
|
2.36
|
2,200
|
|
|
2/22/2008
|
-0.50 / -0.97%
|
47.50
|
52.00
|
46.70
|
51.10
|
51.10
|
2.31
|
23,000
|
|
|
2/21/2008
|
-3.10 / -5.67%
|
52.10
|
52.10
|
51.60
|
51.60
|
51.60
|
2.33
|
18,400
|
|
|
2/20/2008
|
-6.30 / -10.33%
|
59.50
|
60.00
|
54.70
|
54.70
|
54.70
|
2.47
|
16,000
|
|
|
2/19/2008
|
0.00 / 0.00%
|
60.00
|
62.00
|
59.00
|
61.00
|
61.00
|
2.76
|
23,200
|
|
|
2/18/2008
|
-2.70 / -4.24%
|
62.00
|
62.00
|
58.00
|
61.00
|
61.00
|
2.76
|
19,900
|
|
|
2/15/2008
|
-1.80 / -2.75%
|
66.00
|
66.00
|
63.00
|
63.70
|
63.70
|
2.88
|
29,900
|
|
|
2/14/2008
|
-0.50 / -0.76%
|
68.00
|
68.00
|
65.00
|
65.50
|
65.50
|
2.96
|
25,500
|
|
|
2/13/2008
|
-4.00 / -5.71%
|
71.00
|
71.00
|
66.00
|
66.00
|
66.00
|
2.98
|
35,500
|
|
|
2/12/2008
|
-4.50 / -6.04%
|
74.00
|
74.00
|
70.00
|
70.00
|
70.00
|
3.16
|
26,100
|
|
|
2/1/2008
|
+3.50 / +4.93%
|
71.00
|
75.10
|
70.70
|
74.50
|
74.50
|
3.37
|
41,500
|
|
|
1/31/2008
|
-0.50 / -0.70%
|
78.00
|
78.00
|
69.00
|
71.00
|
71.00
|
3.21
|
10,000
|
|
|
1/30/2008
|
+5.60 / +8.50%
|
71.50
|
71.50
|
69.80
|
71.50
|
71.50
|
3.23
|
72,000
|
|
|
1/29/2008
|
+2.90 / +4.60%
|
64.00
|
65.90
|
63.50
|
65.90
|
65.90
|
2.98
|
40,000
|
|
|
1/28/2008
|
-0.40 / -0.63%
|
64.90
|
65.00
|
61.50
|
63.00
|
63.00
|
2.85
|
15,000
|
|
|
1/25/2008
|
+2.90 / +4.79%
|
62.00
|
63.50
|
62.00
|
63.40
|
63.40
|
2.87
|
16,900
|
|
|
1/24/2008
|
-0.50 / -0.82%
|
63.00
|
63.50
|
60.10
|
60.50
|
60.50
|
2.73
|
11,600
|
|
|
1/23/2008
|
-2.00 / -3.17%
|
62.00
|
62.00
|
60.00
|
61.00
|
61.00
|
2.76
|
14,700
|
|
|
1/22/2008
|
-2.50 / -3.82%
|
62.00
|
63.00
|
61.00
|
63.00
|
63.00
|
2.85
|
15,500
|
|
|
1/21/2008
|
-0.50 / -0.76%
|
64.67
|
66.00
|
62.60
|
65.50
|
65.50
|
2.96
|
12,400
|
|
|
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
|
|
|