|
Closing price on 7/15/2009
|
|
| Open |
42.50 |
| High |
44.00 |
| Low |
42.00 |
| Volume |
47,200 |
| Split-adjusted Price |
2.68 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2009
|
+0.70 / +1.62%
|
42.50
|
44.00
|
42.00
|
44.00
|
44.00
|
2.68
|
47,200
|
|
|
7/14/2009
|
-0.20 / -0.46%
|
42.00
|
43.40
|
41.50
|
43.30
|
43.30
|
2.64
|
35,700
|
|
|
7/13/2009
|
-1.90 / -4.19%
|
44.00
|
44.00
|
43.50
|
43.50
|
43.50
|
2.65
|
33,600
|
|
|
7/10/2009
|
-1.10 / -2.37%
|
45.50
|
46.40
|
45.40
|
45.40
|
45.40
|
2.77
|
24,900
|
|
|
7/9/2009
|
+0.10 / +0.22%
|
47.00
|
47.00
|
45.60
|
46.50
|
46.50
|
2.83
|
11,300
|
|
|
7/8/2009
|
-1.60 / -3.33%
|
47.00
|
47.10
|
46.40
|
46.40
|
46.40
|
2.83
|
65,000
|
|
|
7/7/2009
|
-0.40 / -0.83%
|
48.00
|
48.50
|
46.00
|
48.00
|
48.00
|
2.93
|
117,800
|
|
|
7/6/2009
|
+0.90 / +1.89%
|
48.00
|
49.00
|
47.50
|
48.40
|
48.40
|
2.95
|
72,600
|
|
|
7/3/2009
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.00
|
47.50
|
47.50
|
2.90
|
18,400
|
|
|
7/2/2009
|
+0.50 / +1.06%
|
46.00
|
47.50
|
46.00
|
47.50
|
47.50
|
2.90
|
25,500
|
|
|
7/1/2009
|
-0.40 / -0.84%
|
47.00
|
47.00
|
44.70
|
47.00
|
47.00
|
2.86
|
57,500
|
|
|
6/30/2009
|
+0.40 / +0.85%
|
47.00
|
47.90
|
46.10
|
47.40
|
47.40
|
2.89
|
77,100
|
|
|
6/29/2009
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.50
|
47.00
|
47.00
|
2.86
|
28,000
|
|
|
6/26/2009
|
-0.40 / -0.84%
|
47.00
|
48.00
|
47.00
|
47.00
|
47.00
|
2.86
|
64,700
|
|
|
6/25/2009
|
+2.00 / +4.41%
|
48.50
|
48.50
|
46.00
|
47.40
|
47.40
|
2.89
|
86,900
|
|
|
6/24/2009
|
+0.40 / +0.89%
|
47.00
|
47.00
|
45.30
|
45.40
|
45.40
|
2.77
|
90,400
|
|
|
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
|
|
|