|
Closing price on 4/1/2014
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.00 |
| Volume |
17,900 |
| Split-adjusted Price |
2.70 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2014
|
+0.80 / +5.33%
|
15.50
|
16.00
|
15.00
|
15.80
|
15.80
|
2.70
|
17,900
|
|
|
3/31/2014
|
0.00 / 0.00%
|
15.10
|
15.90
|
15.00
|
15.00
|
15.00
|
2.57
|
14,200
|
|
|
3/28/2014
|
-0.60 / -3.85%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
2.57
|
11,500
|
|
|
3/27/2014
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.67
|
500
|
|
|
3/26/2014
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
2.65
|
7,000
|
|
|
3/25/2014
|
-0.50 / -3.14%
|
15.60
|
16.00
|
15.40
|
15.40
|
15.40
|
2.63
|
13,150
|
|
|
3/24/2014
|
+0.40 / +2.58%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
2.72
|
5,400
|
|
|
3/21/2014
|
-1.70 / -9.88%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.65
|
7,050
|
|
|
3/20/2014
|
+1.50 / +9.55%
|
15.70
|
17.20
|
15.70
|
17.20
|
17.20
|
2.94
|
6,200
|
|
|
3/19/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.69
|
3,000
|
|
|
3/18/2014
|
+1.20 / +8.28%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.70
|
2.69
|
5,000
|
|
|
3/17/2014
|
+0.60 / +4.32%
|
13.30
|
14.50
|
13.30
|
14.50
|
14.50
|
2.48
|
5,200
|
|
|
3/14/2014
|
+0.40 / +2.96%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.90
|
2.38
|
8,500
|
|
|
3/13/2014
|
+0.20 / +1.50%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
2.31
|
29,800
|
|
|
3/12/2014
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.27
|
0
|
|
|
3/11/2014
|
+1.10 / +9.02%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
2.27
|
2,100
|
|
|
3/10/2014
|
-0.40 / -3.17%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2.09
|
100
|
|
|
3/7/2014
|
-1.40 / -10.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.16
|
700
|
|
|
3/6/2014
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.39
|
100
|
|
|
3/5/2014
|
+1.10 / +9.17%
|
12.00
|
13.10
|
12.00
|
13.10
|
13.10
|
2.24
|
2,600
|
|
|
3/4/2014
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.05
|
600
|
|
|
3/3/2014
|
+0.70 / +5.79%
|
13.30
|
13.30
|
12.10
|
12.80
|
12.80
|
2.19
|
3,100
|
|
|
2/28/2014
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.07
|
0
|
|
|
2/27/2014
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.07
|
0
|
|
|
2/26/2014
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.07
|
100
|
|
|
2/25/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.02
|
0
|
|
|
2/24/2014
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.02
|
100
|
|
|
2/21/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.85
|
0
|
|
|
2/20/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.85
|
0
|
|
|
2/19/2014
|
-1.20 / -10.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.85
|
200
|
|
|