|
Closing price on 5/20/2014
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.50 |
| Volume |
500 |
| Split-adjusted Price |
2.63 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
-0.70 / -5.30%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
2.63
|
500
|
|
|
5/19/2014
|
+0.70 / +5.60%
|
12.50
|
13.20
|
11.60
|
13.20
|
13.20
|
2.77
|
12,900
|
|
|
5/16/2014
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
2.63
|
28,400
|
|
|
5/15/2014
|
-0.40 / -3.08%
|
13.50
|
13.50
|
12.50
|
12.60
|
12.60
|
2.65
|
3,000
|
|
|
5/14/2014
|
+0.70 / +5.69%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.73
|
100
|
|
|
5/13/2014
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
2.59
|
3,200
|
|
|
5/12/2014
|
-1.20 / -8.89%
|
13.50
|
13.50
|
12.20
|
12.30
|
12.30
|
2.59
|
16,200
|
|
|
5/9/2014
|
-2.60 / -16.15%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.84
|
200
|
|
|
5/8/2014
|
-1.60 / -9.04%
|
16.00
|
17.20
|
16.00
|
16.10
|
16.10
|
2.75
|
15,800
|
|
|
5/7/2014
|
+0.30 / +1.72%
|
17.20
|
17.80
|
17.20
|
17.70
|
17.70
|
3.03
|
25,600
|
|
|
5/6/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.98
|
12,700
|
|
|
5/5/2014
|
-0.60 / -3.33%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.40
|
2.98
|
20,800
|
|
|
4/29/2014
|
+0.30 / +1.69%
|
18.00
|
19.00
|
17.70
|
18.00
|
18.00
|
3.08
|
37,224
|
|
|
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
|
|
|