|
Closing price on 3/10/2008
|
|
| Open |
46.90 |
| High |
46.90 |
| Low |
46.50 |
| Volume |
39,800 |
| Split-adjusted Price |
2.26 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2008
|
+1.00 / +2.19%
|
46.90
|
46.90
|
46.50
|
46.70
|
46.70
|
2.26
|
39,800
|
|
|
3/7/2008
|
+4.10 / +9.86%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
2.07
|
2,700
|
|
|
3/6/2008
|
+2.10 / +5.32%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
1.88
|
1,100
|
|
|
3/5/2008
|
-1.50 / -3.66%
|
38.00
|
41.00
|
37.00
|
39.50
|
39.50
|
1.79
|
17,400
|
|
|
3/4/2008
|
-4.20 / -9.29%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.00
|
1.85
|
11,400
|
|
|
3/3/2008
|
-4.80 / -9.60%
|
48.00
|
48.00
|
45.10
|
45.20
|
45.20
|
2.04
|
10,900
|
|
|
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
|
|
|