Closing price on 3/15/2011
|
|
Open |
17.20 |
High |
17.20 |
Low |
17.20 |
Volume |
0 |
Split-adjusted Price |
3.52 |
|
|
VCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2011
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.52
|
0
|
|
3/14/2011
|
-0.10 / -0.58%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
3.47
|
2,600
|
|
3/11/2011
|
-1.30 / -7.07%
|
18.60
|
18.60
|
17.10
|
17.10
|
17.10
|
3.49
|
8,000
|
|
3/10/2011
|
+0.40 / +2.22%
|
17.00
|
18.40
|
17.00
|
18.40
|
18.40
|
3.76
|
1,900
|
|
3/9/2011
|
-1.30 / -6.74%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.68
|
1,000
|
|
3/8/2011
|
-1.40 / -6.76%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
3.94
|
100
|
|
3/7/2011
|
+1.30 / +6.70%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.23
|
100
|
|
3/4/2011
|
-1.40 / -6.73%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.96
|
2,100
|
|
3/3/2011
|
-1.50 / -6.73%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
4.25
|
2,700
|
|
3/2/2011
|
-1.60 / -6.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
4.56
|
300
|
|
3/1/2011
|
+0.90 / +3.91%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
4.88
|
0
|
|
2/28/2011
|
-0.80 / -3.36%
|
24.80
|
24.80
|
23.00
|
23.00
|
23.00
|
4.70
|
200
|
|
2/25/2011
|
+0.90 / +3.93%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
4.86
|
0
|
|
2/24/2011
|
-1.70 / -6.91%
|
26.30
|
26.30
|
22.90
|
22.90
|
22.90
|
4.68
|
400
|
|
2/23/2011
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
5.03
|
0
|
|
2/22/2011
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
5.03
|
100
|
|
2/21/2011
|
-1.90 / -7.63%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.70
|
700
|
|
2/18/2011
|
-0.70 / -2.73%
|
23.80
|
24.90
|
23.80
|
24.90
|
24.90
|
5.09
|
300
|
|
2/17/2011
|
+1.90 / +8.02%
|
25.50
|
25.60
|
25.50
|
25.60
|
25.60
|
5.23
|
300
|
|
2/16/2011
|
-1.70 / -6.69%
|
24.50
|
24.50
|
23.70
|
23.70
|
23.70
|
4.84
|
2,500
|
|
2/15/2011
|
+1.10 / +4.53%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
5.19
|
200
|
|
2/14/2011
|
-1.90 / -7.25%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
4.97
|
500
|
|
2/11/2011
|
+1.20 / +4.80%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.20
|
5.35
|
200
|
|
2/10/2011
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.60
|
25.00
|
25.00
|
5.11
|
1,500
|
|
2/9/2011
|
+0.50 / +2.04%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
5.11
|
100
|
|
2/8/2011
|
+1.20 / +5.15%
|
24.90
|
24.90
|
24.50
|
24.50
|
24.50
|
5.01
|
600
|
|
1/28/2011
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
4.76
|
0
|
|
1/27/2011
|
+0.10 / +0.43%
|
22.10
|
24.90
|
22.10
|
23.30
|
23.30
|
4.76
|
3,600
|
|
1/26/2011
|
-0.80 / -3.33%
|
22.00
|
25.00
|
22.00
|
23.20
|
23.20
|
4.74
|
3,300
|
|
1/25/2011
|
+1.00 / +4.35%
|
23.10
|
24.00
|
23.00
|
24.00
|
24.00
|
4.90
|
1,000
|
|
|