Closing price on 8/22/2008
|
|
Open |
49.60 |
High |
49.60 |
Low |
46.70 |
Volume |
136,700 |
Split-adjusted Price |
2.31 |
|
|
VCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2008
|
-2.30 / -4.66%
|
49.60
|
49.60
|
46.70
|
47.10
|
47.10
|
2.31
|
136,700
|
|
8/21/2008
|
+3.90 / +8.57%
|
46.50
|
50.00
|
44.60
|
49.40
|
49.40
|
2.42
|
150,600
|
|
8/20/2008
|
-4.00 / -8.08%
|
48.00
|
50.00
|
45.20
|
45.50
|
45.50
|
2.23
|
143,400
|
|
8/19/2008
|
-1.60 / -3.13%
|
50.90
|
51.50
|
47.50
|
49.50
|
49.50
|
2.43
|
270,000
|
|
8/18/2008
|
+3.30 / +6.90%
|
51.10
|
51.10
|
47.80
|
51.10
|
51.10
|
2.50
|
114,300
|
|
8/15/2008
|
+1.80 / +3.91%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
2.34
|
31,600
|
|
8/14/2008
|
+1.30 / +2.91%
|
46.00
|
46.00
|
44.50
|
46.00
|
46.00
|
2.25
|
83,500
|
|
8/13/2008
|
+1.70 / +3.95%
|
44.70
|
44.70
|
41.60
|
44.70
|
44.70
|
2.19
|
271,600
|
|
8/12/2008
|
+1.60 / +3.86%
|
43.00
|
43.00
|
42.00
|
43.00
|
43.00
|
2.11
|
247,500
|
|
8/11/2008
|
+2.10 / +5.34%
|
39.30
|
41.40
|
39.30
|
41.40
|
41.40
|
2.03
|
206,000
|
|
8/8/2008
|
-1.40 / -3.44%
|
39.10
|
41.50
|
39.10
|
39.30
|
39.30
|
1.93
|
133,700
|
|
8/7/2008
|
0.00 / 0.00%
|
40.80
|
40.80
|
40.00
|
40.70
|
40.70
|
1.99
|
108,200
|
|
8/6/2008
|
+1.50 / +3.83%
|
37.70
|
40.70
|
37.70
|
40.70
|
40.70
|
1.99
|
197,000
|
|
8/5/2008
|
-0.80 / -2.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
1.92
|
15,800
|
|
8/4/2008
|
-2.40 / -5.66%
|
41.00
|
42.60
|
39.50
|
40.00
|
40.00
|
1.96
|
112,300
|
|
8/1/2008
|
+0.90 / +2.17%
|
39.90
|
43.10
|
39.90
|
42.40
|
42.40
|
2.08
|
117,900
|
|
7/31/2008
|
-1.50 / -3.49%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
2.03
|
9,600
|
|
7/30/2008
|
-1.80 / -4.02%
|
46.40
|
46.40
|
43.00
|
43.00
|
43.00
|
2.11
|
151,200
|
|
7/29/2008
|
+1.70 / +3.94%
|
44.80
|
44.80
|
43.20
|
44.80
|
44.80
|
2.20
|
120,200
|
|
7/28/2008
|
+1.30 / +3.11%
|
43.10
|
43.10
|
42.00
|
43.10
|
43.10
|
2.11
|
67,900
|
|
7/25/2008
|
+1.00 / +2.45%
|
42.10
|
42.30
|
40.00
|
41.80
|
41.80
|
2.05
|
83,400
|
|
7/24/2008
|
-0.90 / -2.16%
|
40.80
|
40.80
|
39.40
|
40.80
|
40.80
|
2.00
|
141,500
|
|
7/23/2008
|
+1.50 / +3.73%
|
38.60
|
41.80
|
38.60
|
41.70
|
41.70
|
2.04
|
217,800
|
|
7/22/2008
|
+0.50 / +1.26%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
1.97
|
700
|
|
7/21/2008
|
-1.60 / -3.87%
|
42.90
|
42.90
|
39.70
|
39.70
|
39.70
|
1.95
|
119,100
|
|
7/18/2008
|
+1.50 / +3.77%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
2.02
|
109,700
|
|
7/17/2008
|
+1.50 / +3.92%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
1.95
|
200
|
|
7/16/2008
|
+1.40 / +3.79%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
1.88
|
11,700
|
|
7/15/2008
|
+1.40 / +3.94%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
1.81
|
500
|
|
7/14/2008
|
+1.30 / +3.80%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
1.74
|
100
|
|
|