|
Closing price on 8/7/2014
|
|
| Open |
16.50 |
| High |
18.10 |
| Low |
16.00 |
| Volume |
249,400 |
| Split-adjusted Price |
2.52 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2014
|
+1.60 / +9.70%
|
16.50
|
18.10
|
16.00
|
18.10
|
18.10
|
2.52
|
249,400
|
|
|
8/6/2014
|
-0.40 / -2.37%
|
17.20
|
17.40
|
16.50
|
16.50
|
16.50
|
2.30
|
121,150
|
|
|
8/5/2014
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
2.35
|
110,901
|
|
|
8/4/2014
|
+1.40 / +9.27%
|
15.30
|
16.60
|
15.30
|
16.50
|
16.50
|
2.30
|
196,000
|
|
|
8/1/2014
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.90
|
15.10
|
15.10
|
2.10
|
41,659
|
|
|
7/31/2014
|
+0.80 / +5.63%
|
14.40
|
15.00
|
14.30
|
15.00
|
15.00
|
2.09
|
109,700
|
|
|
7/30/2014
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
1.98
|
22,900
|
|
|
7/29/2014
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
2.01
|
41,849
|
|
|
7/28/2014
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
1.99
|
58,000
|
|
|
7/25/2014
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
2.02
|
2,064,481
|
|
|
7/24/2014
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.60
|
2.03
|
17,800
|
|
|
7/23/2014
|
-0.30 / -2.00%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.70
|
2.05
|
27,400
|
|
|
7/22/2014
|
+0.90 / +6.38%
|
14.10
|
15.10
|
14.10
|
15.00
|
15.00
|
2.09
|
3,454,300
|
|
|
7/21/2014
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
1.96
|
3,484,300
|
|
|
7/18/2014
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.10
|
1.96
|
63,400
|
|
|
7/17/2014
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
1.98
|
28,000
|
|
|
7/16/2014
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
1.99
|
83,600
|
|
|
7/15/2014
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
1.99
|
23,100
|
|
|
7/14/2014
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
2.02
|
24,400
|
|
|
7/11/2014
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.40
|
2.01
|
45,300
|
|
|
7/10/2014
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
2.02
|
135,310
|
|
|
7/9/2014
|
+0.30 / +2.04%
|
14.70
|
15.10
|
14.70
|
15.00
|
15.00
|
2.02
|
135,300
|
|
|
7/8/2014
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.70
|
1.98
|
106,300
|
|
|
7/7/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.70
|
1.98
|
148,420
|
|
|
7/4/2014
|
0.00 / 0.00%
|
14.50
|
15.30
|
14.50
|
14.70
|
14.70
|
1.98
|
202,180
|
|
|
7/3/2014
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.70
|
1.98
|
58,538
|
|
|
7/2/2014
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.60
|
1.97
|
38,562
|
|
|
7/1/2014
|
+0.50 / +3.57%
|
14.00
|
15.00
|
14.00
|
14.50
|
14.50
|
1.95
|
324,600
|
|
|
6/30/2014
|
-0.10 / -0.71%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
1.89
|
24,300
|
|
|
6/27/2014
|
0.00 / 0.00%
|
13.90
|
14.50
|
13.90
|
14.10
|
14.10
|
1.90
|
75,700
|
|
|