|
Closing price on 6/4/2009
|
|
| Open |
40.00 |
| High |
40.00 |
| Low |
39.50 |
| Volume |
215,200 |
| Split-adjusted Price |
2.44 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2009
|
+2.10 / +5.92%
|
35.90
|
38.00
|
35.00
|
37.60
|
37.60
|
1.98
|
77,000
|
|
|
5/11/2009
|
-0.20 / -0.56%
|
37.00
|
37.00
|
35.20
|
35.50
|
35.50
|
1.87
|
55,100
|
|
|
5/8/2009
|
-0.30 / -0.83%
|
35.00
|
36.60
|
33.50
|
35.70
|
35.70
|
1.88
|
50,900
|
|
|
5/7/2009
|
+2.10 / +6.19%
|
35.00
|
36.80
|
34.50
|
36.00
|
36.00
|
1.89
|
75,300
|
|
|
5/6/2009
|
-1.70 / -4.78%
|
34.00
|
36.00
|
33.90
|
33.90
|
33.90
|
1.78
|
89,700
|
|
|
5/5/2009
|
+1.30 / +3.79%
|
36.70
|
36.70
|
35.00
|
35.60
|
35.60
|
1.87
|
147,500
|
|
|
5/4/2009
|
+1.80 / +5.54%
|
34.00
|
34.30
|
34.00
|
34.30
|
34.30
|
1.80
|
9,600
|
|
|
4/29/2009
|
+1.20 / +3.83%
|
31.50
|
33.00
|
31.50
|
32.50
|
32.50
|
1.71
|
42,500
|
|
|
4/28/2009
|
+0.50 / +1.62%
|
30.50
|
31.60
|
30.50
|
31.30
|
31.30
|
1.65
|
20,200
|
|
|
4/27/2009
|
-0.70 / -2.22%
|
31.20
|
31.90
|
30.70
|
30.80
|
30.80
|
1.62
|
30,600
|
|
|
4/24/2009
|
-2.40 / -7.08%
|
34.00
|
34.00
|
31.00
|
31.50
|
31.50
|
1.66
|
20,900
|
|
|
4/23/2009
|
+0.10 / +0.30%
|
34.50
|
34.90
|
32.50
|
33.90
|
33.90
|
1.78
|
19,600
|
|
|
4/22/2009
|
+1.30 / +4.00%
|
33.80
|
33.80
|
33.00
|
33.80
|
33.80
|
1.78
|
50,200
|
|
|