|
Closing price on 9/25/2008
|
|
| Open |
43.20 |
| High |
46.20 |
| Low |
43.00 |
| Volume |
134,600 |
| Split-adjusted Price |
2.26 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2008
|
+3.20 / +7.44%
|
43.20
|
46.20
|
43.00
|
46.20
|
46.20
|
2.26
|
134,600
|
|
|
9/24/2008
|
0.00 / 0.00%
|
43.90
|
45.60
|
42.30
|
43.00
|
43.00
|
2.11
|
56,000
|
|
|
9/23/2008
|
+0.20 / +0.47%
|
45.70
|
45.70
|
41.00
|
43.00
|
43.00
|
2.11
|
212,500
|
|
|
9/22/2008
|
+0.70 / +1.66%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
2.10
|
600
|
|
|
9/19/2008
|
+2.80 / +7.12%
|
37.00
|
42.10
|
36.80
|
42.10
|
42.10
|
2.06
|
39,900
|
|
|
9/18/2008
|
-2.70 / -6.43%
|
39.30
|
41.00
|
39.30
|
39.30
|
39.30
|
1.93
|
34,000
|
|
|
9/17/2008
|
-3.20 / -7.08%
|
45.20
|
45.20
|
41.60
|
42.00
|
42.00
|
2.06
|
121,800
|
|
|
9/16/2008
|
+2.60 / +6.10%
|
45.20
|
45.20
|
43.00
|
45.20
|
45.20
|
2.21
|
196,300
|
|
|
9/15/2008
|
+2.90 / +7.30%
|
38.20
|
42.60
|
38.10
|
42.60
|
42.60
|
2.09
|
121,800
|
|
|
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
|
|
|