|
Closing price on 8/4/2008
|
|
| Open |
41.00 |
| High |
42.60 |
| Low |
39.50 |
| Volume |
112,300 |
| Split-adjusted Price |
1.96 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2008
|
+1.30 / +3.95%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
1.68
|
200
|
|
|
7/10/2008
|
+1.20 / +3.79%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
1.61
|
200
|
|
|
7/9/2008
|
+1.20 / +3.93%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
1.55
|
300
|
|
|
7/8/2008
|
+0.80 / +2.69%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
1.49
|
56,200
|
|
|
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
|
|
|