Closing price on 7/7/2008
|
|
Open |
29.70 |
High |
29.70 |
Low |
27.50 |
Volume |
100,200 |
Split-adjusted Price |
1.46 |
|
|
VCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2008
|
+1.10 / +3.85%
|
29.70
|
29.70
|
27.50
|
29.70
|
29.70
|
1.46
|
100,200
|
|
7/4/2008
|
+1.10 / +4.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
1.40
|
1,900
|
|
7/3/2008
|
+1.00 / +3.77%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
1.35
|
200
|
|
7/2/2008
|
+1.00 / +3.92%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
1.30
|
18,100
|
|
7/1/2008
|
+0.90 / +3.66%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
1.25
|
200
|
|
6/30/2008
|
+0.90 / +3.80%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
1.21
|
300
|
|
6/27/2008
|
+0.80 / +3.49%
|
23.70
|
23.70
|
23.60
|
23.70
|
23.70
|
1.16
|
35,000
|
|
6/26/2008
|
+0.80 / +3.62%
|
22.90
|
22.90
|
22.10
|
22.90
|
22.90
|
1.12
|
107,900
|
|
6/25/2008
|
+0.80 / +3.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
1.08
|
100
|
|
6/24/2008
|
+0.80 / +3.90%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1.04
|
600
|
|
6/23/2008
|
+0.10 / +0.49%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.50
|
1.00
|
5,300
|
|
6/20/2008
|
0.00 / 0.00%
|
19.60
|
21.00
|
19.60
|
20.40
|
20.40
|
1.00
|
7,700
|
|
6/19/2008
|
-0.20 / -0.97%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
1.00
|
12,600
|
|
6/18/2008
|
-0.60 / -2.83%
|
21.80
|
21.80
|
20.60
|
20.60
|
20.60
|
1.01
|
36,600
|
|
6/17/2008
|
+0.60 / +2.91%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1.04
|
300
|
|
6/16/2008
|
+0.60 / +3.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
1.01
|
300
|
|
6/13/2008
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0.98
|
100
|
|
6/12/2008
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0.96
|
2,000
|
|
6/11/2008
|
-0.40 / -2.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.93
|
3,900
|
|
6/10/2008
|
+0.50 / +2.65%
|
18.40
|
19.40
|
18.40
|
19.40
|
19.40
|
0.95
|
12,000
|
|
6/9/2008
|
-0.50 / -2.58%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
0.93
|
600
|
|
6/6/2008
|
-0.50 / -2.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
0.95
|
500
|
|
6/5/2008
|
-0.60 / -2.93%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0.98
|
2,000
|
|
6/4/2008
|
-0.60 / -2.84%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1.00
|
1,200
|
|
6/3/2008
|
-0.60 / -2.76%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
1.03
|
500
|
|
6/2/2008
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.60
|
21.70
|
21.70
|
1.06
|
5,500
|
|
5/30/2008
|
-1.00 / -4.41%
|
21.90
|
22.90
|
21.70
|
21.70
|
21.70
|
1.06
|
57,400
|
|
5/29/2008
|
-0.50 / -2.16%
|
22.60
|
23.00
|
22.00
|
22.70
|
22.70
|
1.11
|
26,500
|
|
5/28/2008
|
0.00 / 0.00%
|
22.60
|
23.20
|
22.60
|
23.20
|
23.20
|
1.14
|
29,700
|
|
5/27/2008
|
-0.70 / -2.93%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
1.14
|
100
|
|
|