|
Closing price on 3/28/2008
|
|
| Open |
33.90 |
| High |
33.90 |
| Low |
33.90 |
| Volume |
3,500 |
| Split-adjusted Price |
1.64 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2008
|
+0.60 / +1.80%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
1.64
|
3,500
|
|
|
3/27/2008
|
-0.70 / -2.06%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
1.61
|
100
|
|
|
3/26/2008
|
+3.30 / +10.75%
|
32.00
|
34.00
|
31.30
|
34.00
|
34.00
|
1.64
|
12,100
|
|
|
3/25/2008
|
-3.30 / -9.71%
|
31.00
|
32.00
|
30.20
|
30.70
|
30.70
|
1.49
|
39,300
|
|
|
3/24/2008
|
-2.00 / -5.56%
|
34.00
|
34.00
|
33.40
|
34.00
|
34.00
|
1.64
|
11,600
|
|
|
3/21/2008
|
-1.80 / -4.76%
|
37.50
|
38.00
|
36.00
|
36.00
|
36.00
|
1.74
|
15,800
|
|
|
3/20/2008
|
-2.20 / -5.50%
|
38.00
|
39.10
|
37.80
|
37.80
|
37.80
|
1.83
|
17,700
|
|
|
3/19/2008
|
0.00 / 0.00%
|
41.00
|
42.50
|
40.00
|
40.00
|
40.00
|
1.94
|
18,200
|
|
|
3/18/2008
|
-3.80 / -8.68%
|
39.90
|
42.00
|
39.90
|
40.00
|
40.00
|
1.94
|
21,500
|
|
|
3/17/2008
|
-4.70 / -9.69%
|
46.00
|
46.00
|
43.80
|
43.80
|
43.80
|
2.12
|
17,800
|
|
|
3/14/2008
|
-0.30 / -0.61%
|
48.50
|
49.00
|
48.50
|
48.50
|
48.50
|
2.35
|
7,600
|
|
|
3/13/2008
|
0.00 / 0.00%
|
49.90
|
50.00
|
47.00
|
48.80
|
48.80
|
2.36
|
18,800
|
|
|
3/12/2008
|
+3.90 / +8.69%
|
43.00
|
49.30
|
43.00
|
48.80
|
48.80
|
2.36
|
10,100
|
|
|
3/11/2008
|
-1.80 / -3.85%
|
45.00
|
50.00
|
43.60
|
44.90
|
44.90
|
2.17
|
29,500
|
|
|
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
|
|
|