Closing price on 11/7/2011
|
|
Open |
11.00 |
High |
11.70 |
Low |
10.80 |
Volume |
4,300 |
Split-adjusted Price |
2.79 |
|
|
VCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/7/2011
|
+0.40 / +3.54%
|
11.00
|
11.70
|
10.80
|
11.70
|
11.70
|
2.79
|
4,300
|
|
11/4/2011
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.69
|
5,900
|
|
11/3/2011
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.62
|
100
|
|
11/2/2011
|
-0.40 / -3.60%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
2.55
|
11,000
|
|
11/1/2011
|
+0.30 / +2.78%
|
10.70
|
11.10
|
10.60
|
11.10
|
11.10
|
2.65
|
11,000
|
|
10/31/2011
|
-0.10 / -0.92%
|
11.70
|
11.70
|
10.80
|
10.80
|
10.80
|
2.58
|
1,100
|
|
10/28/2011
|
-0.20 / -1.80%
|
11.60
|
11.60
|
10.90
|
10.90
|
10.90
|
2.60
|
2,000
|
|
10/27/2011
|
+0.80 / +7.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.65
|
100
|
|
10/26/2011
|
-0.50 / -4.63%
|
11.30
|
11.30
|
10.30
|
10.30
|
10.30
|
2.46
|
1,400
|
|
10/25/2011
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
2.58
|
5,700
|
|
10/24/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.60
|
0
|
|
10/21/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.60
|
1,000
|
|
10/20/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.60
|
100
|
|
10/19/2011
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.40
|
10.90
|
10.90
|
2.60
|
1,200
|
|
10/18/2011
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.30
|
11.00
|
11.00
|
2.62
|
6,700
|
|
10/17/2011
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
2.60
|
3,600
|
|
10/14/2011
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.10
|
2.65
|
400
|
|
10/13/2011
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.65
|
2,000
|
|
10/12/2011
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
2.60
|
12,600
|
|
10/11/2011
|
+0.70 / +6.73%
|
11.00
|
11.10
|
10.00
|
11.10
|
11.10
|
2.65
|
3,000
|
|
10/10/2011
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.48
|
0
|
|
10/7/2011
|
-0.30 / -2.75%
|
11.20
|
11.20
|
10.30
|
10.60
|
10.60
|
2.53
|
16,300
|
|
10/6/2011
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.40
|
10.90
|
10.90
|
2.60
|
10,200
|
|
10/5/2011
|
+0.20 / +1.89%
|
10.00
|
11.30
|
10.00
|
10.80
|
10.80
|
2.58
|
1,100
|
|
10/4/2011
|
-0.30 / -2.75%
|
11.70
|
11.70
|
10.40
|
10.60
|
10.60
|
2.53
|
8,700
|
|
10/3/2011
|
-0.20 / -1.80%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.90
|
2.60
|
2,000
|
|
9/30/2011
|
+0.20 / +1.83%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
2.65
|
47,900
|
|
9/29/2011
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.60
|
10.90
|
10.90
|
2.60
|
6,100
|
|
9/28/2011
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.60
|
7,500
|
|
9/27/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
2.58
|
6,000
|
|
|