|
Closing price on 6/23/2009
|
|
| Open |
44.30 |
| High |
47.60 |
| Low |
44.30 |
| Volume |
126,700 |
| Split-adjusted Price |
2.74 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2009
|
-2.10 / -4.46%
|
44.30
|
47.60
|
44.30
|
45.00
|
45.00
|
2.74
|
126,700
|
|
|
6/22/2009
|
-2.00 / -4.07%
|
47.00
|
48.50
|
47.00
|
47.10
|
47.10
|
2.87
|
109,800
|
|
|
6/19/2009
|
-1.90 / -3.73%
|
51.00
|
51.00
|
48.60
|
49.10
|
49.10
|
2.99
|
111,000
|
|
|
6/18/2009
|
+2.30 / +4.72%
|
49.00
|
52.00
|
49.00
|
51.00
|
51.00
|
3.11
|
67,700
|
|
|
6/17/2009
|
+0.80 / +1.67%
|
48.20
|
50.00
|
47.00
|
48.70
|
48.70
|
2.97
|
199,000
|
|
|
6/16/2009
|
-0.80 / -1.64%
|
49.40
|
49.90
|
46.50
|
47.90
|
47.90
|
2.92
|
240,800
|
|
|
6/15/2009
|
0.00 / 0.00%
|
51.40
|
51.40
|
47.20
|
48.70
|
48.70
|
2.97
|
185,400
|
|
|
6/12/2009
|
+1.70 / +3.62%
|
48.70
|
48.70
|
45.60
|
48.70
|
48.70
|
2.97
|
366,800
|
|
|
6/11/2009
|
+2.90 / +6.58%
|
41.10
|
47.10
|
41.10
|
47.00
|
47.00
|
2.86
|
311,000
|
|
|
6/10/2009
|
-3.40 / -7.16%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
2.69
|
13,900
|
|
|
6/9/2009
|
+1.80 / +3.94%
|
48.00
|
48.60
|
46.00
|
47.50
|
47.50
|
2.90
|
148,100
|
|
|
6/8/2009
|
+2.90 / +6.78%
|
45.50
|
45.70
|
44.50
|
45.70
|
45.70
|
2.79
|
408,800
|
|
|
6/5/2009
|
+2.80 / +7.00%
|
42.70
|
42.80
|
42.60
|
42.80
|
42.80
|
2.61
|
287,200
|
|
|
6/4/2009
|
+1.20 / +3.09%
|
40.00
|
40.00
|
39.50
|
40.00
|
40.00
|
2.44
|
215,200
|
|
|
6/3/2009
|
+2.20 / +6.01%
|
36.80
|
38.80
|
36.80
|
38.80
|
38.80
|
2.37
|
122,900
|
|
|
6/2/2009
|
+1.60 / +4.57%
|
35.80
|
37.00
|
35.00
|
36.60
|
36.60
|
2.23
|
172,400
|
|
|
6/1/2009
|
+0.70 / +2.04%
|
34.80
|
35.50
|
34.80
|
35.00
|
35.00
|
2.13
|
104,400
|
|
|
5/29/2009
|
+0.30 / +0.88%
|
35.00
|
35.00
|
33.60
|
34.30
|
34.30
|
2.09
|
21,400
|
|
|
5/28/2009
|
-0.60 / -1.73%
|
34.00
|
34.40
|
34.00
|
34.00
|
34.00
|
2.07
|
15,600
|
|
|
5/27/2009
|
-1.30 / -3.62%
|
35.00
|
36.00
|
34.60
|
34.60
|
34.60
|
2.11
|
66,900
|
|
|
5/26/2009
|
-0.50 / -1.37%
|
35.50
|
36.00
|
35.00
|
35.90
|
35.90
|
2.19
|
35,000
|
|
|
5/25/2009
|
+0.40 / +1.11%
|
33.70
|
38.00
|
33.70
|
36.40
|
36.40
|
2.22
|
75,700
|
|
|
5/22/2009
|
-1.40 / -3.74%
|
38.60
|
38.60
|
34.70
|
36.00
|
36.00
|
2.19
|
32,400
|
|
|
5/21/2009
|
+1.00 / +2.75%
|
36.00
|
38.00
|
36.00
|
37.40
|
37.40
|
2.28
|
73,800
|
|
|
5/20/2009
|
+1.80 / +5.20%
|
36.50
|
36.50
|
35.00
|
36.40
|
36.40
|
2.22
|
122,900
|
|
|
5/19/2009
|
+2.40 / +7.45%
|
32.50
|
34.60
|
32.50
|
34.60
|
34.60
|
2.11
|
239,300
|
|
|
5/18/2009
|
-1.10 / -3.30%
|
32.50
|
33.00
|
32.00
|
32.20
|
32.20
|
1.96
|
20,700
|
|
|
5/15/2009
|
-3.20 / -8.77%
|
31.50
|
33.60
|
31.50
|
33.30
|
33.30
|
2.03
|
29,800
|
|
|
5/14/2009
|
-0.50 / -1.35%
|
36.90
|
36.90
|
36.00
|
36.50
|
36.50
|
1.92
|
38,900
|
|
|
5/13/2009
|
-0.60 / -1.60%
|
37.00
|
38.00
|
35.70
|
37.00
|
37.00
|
1.95
|
54,800
|
|
|