|
Closing price on 5/30/2008
|
|
| Open |
21.90 |
| High |
22.90 |
| Low |
21.70 |
| Volume |
57,400 |
| Split-adjusted Price |
1.02 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2008
|
-1.00 / -4.41%
|
21.90
|
22.90
|
21.70
|
21.70
|
21.70
|
1.02
|
57,400
|
|
|
5/29/2008
|
-0.50 / -2.16%
|
22.60
|
23.00
|
22.00
|
22.70
|
22.70
|
1.07
|
26,500
|
|
|
5/28/2008
|
0.00 / 0.00%
|
22.60
|
23.20
|
22.60
|
23.20
|
23.20
|
1.09
|
29,700
|
|
|
5/27/2008
|
-0.70 / -2.93%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
1.09
|
100
|
|
|
5/26/2008
|
-0.70 / -2.85%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1.12
|
100
|
|
|
5/23/2008
|
-0.70 / -2.77%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
1.16
|
400
|
|
|
5/22/2008
|
-0.70 / -2.69%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
1.19
|
100
|
|
|
5/21/2008
|
-0.80 / -2.99%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
1.22
|
100
|
|
|
5/20/2008
|
-0.80 / -2.90%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
1.26
|
500
|
|
|
5/19/2008
|
-0.70 / -2.47%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
1.30
|
8,700
|
|
|
5/16/2008
|
-0.80 / -2.75%
|
28.30
|
29.00
|
28.30
|
28.30
|
28.30
|
1.33
|
13,800
|
|
|
5/15/2008
|
-0.80 / -2.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
1.37
|
200
|
|
|
5/14/2008
|
-0.90 / -2.92%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
1.41
|
200
|
|
|
5/13/2008
|
-0.90 / -2.84%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
1.45
|
100
|
|
|
5/12/2008
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
1.49
|
0
|
|
|
5/9/2008
|
-0.90 / -2.76%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
1.49
|
5,200
|
|
|
5/8/2008
|
-1.00 / -2.98%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
1.53
|
14,700
|
|
|
5/7/2008
|
-2.00 / -5.62%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
1.58
|
9,900
|
|
|
5/6/2008
|
+1.00 / +2.89%
|
33.60
|
35.60
|
33.60
|
35.60
|
35.60
|
1.68
|
13,200
|
|
|
5/5/2008
|
+0.30 / +0.87%
|
34.70
|
34.80
|
34.60
|
34.60
|
34.60
|
1.63
|
11,100
|
|
|
4/29/2008
|
-0.90 / -2.56%
|
36.20
|
36.20
|
34.30
|
34.30
|
34.30
|
1.61
|
51,300
|
|
|
4/28/2008
|
+0.70 / +2.03%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
1.66
|
2,100
|
|
|
4/25/2008
|
+0.30 / +0.88%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.50
|
1.62
|
2,700
|
|
|
4/24/2008
|
-0.40 / -1.16%
|
33.60
|
34.20
|
33.60
|
34.20
|
34.20
|
1.61
|
8,300
|
|
|
4/23/2008
|
-0.60 / -1.70%
|
34.60
|
34.80
|
34.60
|
34.60
|
34.60
|
1.63
|
9,300
|
|
|
4/22/2008
|
-0.80 / -2.22%
|
36.60
|
36.60
|
35.20
|
35.20
|
35.20
|
1.66
|
4,500
|
|
|
4/21/2008
|
+0.40 / +1.12%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
1.69
|
2,000
|
|
|
4/18/2008
|
-2.00 / -5.32%
|
37.00
|
37.60
|
35.60
|
35.60
|
35.60
|
1.68
|
12,500
|
|
|
4/17/2008
|
+1.00 / +2.73%
|
35.60
|
37.60
|
35.60
|
37.60
|
37.60
|
1.77
|
10,300
|
|
|
4/16/2008
|
-1.10 / -2.92%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
1.72
|
12,300
|
|
|