|
Closing price on 4/28/2014
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
22,510 |
| Split-adjusted Price |
3.03 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2014
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.70
|
3.03
|
22,510
|
|
|
4/25/2014
|
+1.40 / +8.59%
|
16.50
|
17.80
|
16.50
|
17.70
|
17.70
|
3.03
|
23,300
|
|
|
4/24/2014
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
2.79
|
5,100
|
|
|
4/23/2014
|
-1.40 / -8.05%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.74
|
1,300
|
|
|
4/22/2014
|
+1.40 / +8.75%
|
16.00
|
17.40
|
16.00
|
17.40
|
17.40
|
2.98
|
300
|
|
|
4/21/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.74
|
10,800
|
|
|
4/18/2014
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.74
|
4,000
|
|
|
4/17/2014
|
-0.30 / -1.83%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
2.75
|
1,100
|
|
|
4/16/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.81
|
0
|
|
|
4/15/2014
|
-0.10 / -0.61%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.40
|
2.81
|
8,800
|
|
|
4/14/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.82
|
0
|
|
|
4/11/2014
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
2.82
|
1,600
|
|
|
4/10/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.74
|
27,800
|
|
|
4/8/2014
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.74
|
8,634
|
|
|
4/7/2014
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.65
|
100
|
|
|
4/4/2014
|
+0.10 / +0.66%
|
16.50
|
16.50
|
15.30
|
15.30
|
15.30
|
2.62
|
3,300
|
|
|
4/3/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.60
|
2,000
|
|
|
4/2/2014
|
-0.60 / -3.80%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.20
|
2.60
|
5,100
|
|
|
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
|
|
|