|
Closing price on 5/21/2014
|
|
| Open |
11.70 |
| High |
12.80 |
| Low |
11.60 |
| Volume |
364,800 |
| Split-adjusted Price |
1.72 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2014
|
+1.10 / +9.40%
|
11.70
|
12.80
|
11.60
|
12.80
|
12.80
|
1.72
|
364,800
|
|
|
5/20/2014
|
+0.10 / +0.86%
|
11.00
|
11.80
|
11.00
|
11.70
|
11.70
|
1.58
|
200,800
|
|
|
5/19/2014
|
-0.20 / -1.69%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.60
|
1.56
|
75,220
|
|
|
5/16/2014
|
+1.00 / +9.26%
|
10.80
|
11.80
|
10.50
|
11.80
|
11.80
|
1.59
|
85,208
|
|
|
5/15/2014
|
-0.60 / -5.26%
|
11.30
|
11.80
|
10.40
|
10.80
|
10.80
|
1.45
|
158,810
|
|
|
5/14/2014
|
+0.40 / +3.64%
|
11.40
|
11.60
|
10.70
|
11.40
|
11.40
|
1.54
|
329,940
|
|
|
5/13/2014
|
-0.80 / -6.78%
|
11.80
|
11.80
|
10.70
|
11.00
|
11.00
|
1.48
|
412,300
|
|
|
5/12/2014
|
-1.30 / -9.92%
|
12.40
|
12.90
|
11.80
|
11.80
|
11.80
|
1.59
|
491,900
|
|
|
5/9/2014
|
+0.50 / +3.97%
|
12.50
|
13.40
|
12.50
|
13.10
|
13.10
|
1.76
|
180,700
|
|
|
5/8/2014
|
-1.40 / -10.00%
|
12.60
|
13.90
|
12.60
|
12.60
|
12.60
|
1.70
|
224,300
|
|
|
5/7/2014
|
-0.20 / -1.41%
|
14.10
|
14.40
|
14.00
|
14.00
|
14.00
|
1.89
|
212,300
|
|
|
5/6/2014
|
-0.20 / -1.39%
|
14.10
|
14.20
|
13.40
|
14.20
|
14.20
|
1.91
|
87,440
|
|
|
5/5/2014
|
-0.60 / -4.00%
|
14.90
|
14.90
|
14.10
|
14.40
|
14.40
|
1.94
|
86,800
|
|
|
4/29/2014
|
-0.30 / -1.96%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.00
|
2.02
|
91,012
|
|
|
4/28/2014
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
2.06
|
7,300
|
|
|
4/25/2014
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.40
|
2.07
|
32,700
|
|
|
4/24/2014
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.20
|
15.50
|
15.50
|
2.09
|
18,500
|
|
|
4/23/2014
|
-0.10 / -0.65%
|
15.30
|
16.00
|
15.30
|
15.40
|
15.40
|
2.07
|
92,376
|
|
|
4/22/2014
|
+0.50 / +3.33%
|
15.00
|
15.60
|
14.60
|
15.50
|
15.50
|
2.09
|
116,296
|
|
|
4/21/2014
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.00
|
2.02
|
160,100
|
|
|
4/18/2014
|
-1.00 / -6.06%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.50
|
2.09
|
96,600
|
|
|
4/17/2014
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.50
|
2.22
|
86,100
|
|
|
4/16/2014
|
-0.50 / -2.98%
|
16.90
|
16.90
|
15.40
|
16.30
|
16.30
|
2.19
|
255,120
|
|
|
4/15/2014
|
-0.90 / -5.08%
|
17.60
|
17.70
|
16.80
|
16.80
|
16.80
|
2.26
|
192,116
|
|
|
4/14/2014
|
-0.40 / -2.21%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.70
|
2.38
|
152,918
|
|
|
4/11/2014
|
-0.30 / -1.63%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.10
|
2.44
|
143,900
|
|
|
4/10/2014
|
+0.30 / +1.66%
|
18.00
|
18.50
|
17.90
|
18.40
|
18.40
|
2.48
|
585,710
|
|
|
4/8/2014
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.90
|
18.10
|
18.10
|
2.44
|
136,382
|
|
|
4/7/2014
|
0.00 / 0.00%
|
17.80
|
18.20
|
17.80
|
18.10
|
18.10
|
2.44
|
53,500
|
|
|
4/4/2014
|
-0.30 / -1.63%
|
18.40
|
18.50
|
18.10
|
18.10
|
18.10
|
2.44
|
105,453
|
|
|