|
Closing price on 9/12/2008
|
|
| Open |
41.00 |
| High |
42.00 |
| Low |
39.70 |
| Volume |
48,400 |
| Split-adjusted Price |
1.95 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2008
|
-2.20 / -5.25%
|
41.00
|
42.00
|
39.70
|
39.70
|
39.70
|
1.95
|
48,400
|
|
|
9/11/2008
|
-4.10 / -8.91%
|
46.60
|
46.60
|
41.90
|
41.90
|
41.90
|
2.05
|
66,900
|
|
|
9/10/2008
|
+2.00 / +4.55%
|
46.00
|
46.90
|
43.60
|
46.00
|
46.00
|
2.25
|
80,300
|
|
|
9/9/2008
|
+0.30 / +0.69%
|
43.70
|
46.60
|
41.60
|
44.00
|
44.00
|
2.16
|
72,500
|
|
|
9/8/2008
|
-2.70 / -5.82%
|
43.50
|
44.00
|
43.50
|
43.70
|
43.70
|
2.14
|
85,300
|
|
|
9/5/2008
|
-2.10 / -4.33%
|
46.50
|
48.00
|
46.40
|
46.40
|
46.40
|
2.27
|
66,500
|
|
|
9/4/2008
|
-3.30 / -6.37%
|
55.00
|
55.00
|
48.20
|
48.50
|
48.50
|
2.38
|
54,600
|
|
|
9/3/2008
|
+1.80 / +3.60%
|
51.80
|
51.80
|
50.50
|
51.80
|
51.80
|
2.54
|
9,300
|
|
|
8/29/2008
|
-1.90 / -3.66%
|
48.30
|
51.40
|
48.30
|
50.00
|
50.00
|
2.45
|
116,700
|
|
|
8/28/2008
|
-2.00 / -3.71%
|
52.00
|
52.00
|
51.90
|
51.90
|
51.90
|
2.54
|
41,000
|
|
|
8/27/2008
|
-0.70 / -1.28%
|
56.00
|
58.40
|
51.20
|
53.90
|
53.90
|
2.64
|
258,700
|
|
|
8/26/2008
|
+3.50 / +6.85%
|
54.60
|
54.60
|
54.50
|
54.60
|
54.60
|
2.68
|
130,700
|
|
|
8/25/2008
|
+4.00 / +8.49%
|
49.00
|
51.10
|
49.00
|
51.10
|
51.10
|
2.50
|
150,500
|
|
|
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
|
|
|