|
Closing price on 2/20/2014
|
|
| Open |
18.40 |
| High |
18.50 |
| Low |
16.90 |
| Volume |
448,660 |
| Split-adjusted Price |
2.32 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2014
|
-1.20 / -6.52%
|
18.40
|
18.50
|
16.90
|
17.20
|
17.20
|
2.32
|
448,660
|
|
|
2/19/2014
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.30
|
18.40
|
18.40
|
2.48
|
259,900
|
|
|
2/18/2014
|
+0.10 / +0.55%
|
18.30
|
18.80
|
18.10
|
18.40
|
18.40
|
2.48
|
188,894
|
|
|
2/17/2014
|
+0.40 / +2.23%
|
18.10
|
18.80
|
17.50
|
18.30
|
18.30
|
2.46
|
361,800
|
|
|
2/14/2014
|
-0.50 / -2.72%
|
18.00
|
18.20
|
17.40
|
17.90
|
17.90
|
2.41
|
298,540
|
|
|
2/13/2014
|
-0.50 / -2.65%
|
19.00
|
19.20
|
17.80
|
18.40
|
18.40
|
2.48
|
230,900
|
|
|
2/12/2014
|
+1.00 / +5.59%
|
17.70
|
19.00
|
17.70
|
18.90
|
18.90
|
2.54
|
266,361
|
|
|
2/11/2014
|
+1.60 / +9.82%
|
16.40
|
17.90
|
16.40
|
17.90
|
17.90
|
2.41
|
811,866
|
|
|
2/10/2014
|
+0.10 / +0.62%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.30
|
2.19
|
201,726
|
|
|
2/7/2014
|
-0.60 / -3.57%
|
16.90
|
17.00
|
16.20
|
16.20
|
16.20
|
2.18
|
167,600
|
|
|
2/6/2014
|
+0.90 / +5.66%
|
15.90
|
16.80
|
15.50
|
16.80
|
16.80
|
2.26
|
92,500
|
|
|
1/27/2014
|
+0.10 / +0.63%
|
15.80
|
16.30
|
15.00
|
15.90
|
15.90
|
2.14
|
201,660
|
|
|
1/24/2014
|
-1.10 / -6.51%
|
17.00
|
17.00
|
15.80
|
15.80
|
15.80
|
2.13
|
275,436
|
|
|
1/23/2014
|
+0.30 / +1.81%
|
15.60
|
17.50
|
15.50
|
16.90
|
16.90
|
2.28
|
253,900
|
|
|
1/22/2014
|
-1.80 / -9.78%
|
16.60
|
20.00
|
16.60
|
16.60
|
16.60
|
2.24
|
757,556
|
|
|
1/21/2014
|
-2.00 / -9.80%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.48
|
17,300
|
|
|
1/20/2014
|
-2.20 / -9.73%
|
20.40
|
21.00
|
20.40
|
20.40
|
20.40
|
2.75
|
127,012
|
|
|
1/17/2014
|
+1.30 / +6.10%
|
22.00
|
23.40
|
21.40
|
22.60
|
22.60
|
3.04
|
570,918
|
|
|
1/16/2014
|
+1.90 / +9.79%
|
19.40
|
21.30
|
19.40
|
21.30
|
21.30
|
2.87
|
546,100
|
|
|
1/15/2014
|
+0.20 / +1.04%
|
19.30
|
19.90
|
19.20
|
19.40
|
19.40
|
2.61
|
439,000
|
|
|
1/14/2014
|
+0.60 / +3.23%
|
18.50
|
19.60
|
18.50
|
19.20
|
19.20
|
2.59
|
548,486
|
|
|
1/13/2014
|
-0.30 / -1.59%
|
18.10
|
19.40
|
17.90
|
18.60
|
18.60
|
2.50
|
343,600
|
|
|
1/10/2014
|
-0.10 / -0.53%
|
18.90
|
19.80
|
18.50
|
18.90
|
18.90
|
2.54
|
124,080
|
|
|
1/9/2014
|
+0.80 / +4.40%
|
18.20
|
19.00
|
17.90
|
19.00
|
19.00
|
2.56
|
195,580
|
|
|
1/8/2014
|
+1.40 / +8.33%
|
16.80
|
18.30
|
16.80
|
18.20
|
18.20
|
2.45
|
780,030
|
|
|
1/7/2014
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.40
|
16.80
|
16.80
|
2.26
|
184,400
|
|
|
1/6/2014
|
+1.40 / +9.03%
|
15.50
|
16.90
|
15.50
|
16.90
|
16.90
|
2.28
|
365,210
|
|
|
1/3/2014
|
+1.20 / +8.39%
|
14.30
|
15.70
|
14.30
|
15.50
|
15.50
|
2.09
|
245,200
|
|
|
1/2/2014
|
+0.80 / +5.93%
|
13.60
|
14.40
|
13.50
|
14.30
|
14.30
|
1.93
|
239,910
|
|
|
12/31/2013
|
+0.30 / +2.27%
|
13.30
|
13.70
|
13.00
|
13.50
|
13.50
|
1.82
|
145,200
|
|
|