|
Closing price on 9/3/2014
|
|
| Open |
34.00 |
| High |
34.10 |
| Low |
32.00 |
| Volume |
221,744 |
| Split-adjusted Price |
4.75 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2014
|
+3.10 / +10.00%
|
34.00
|
34.10
|
32.00
|
34.10
|
34.10
|
4.75
|
221,744
|
|
|
8/29/2014
|
+2.80 / +9.93%
|
28.20
|
31.00
|
28.20
|
31.00
|
31.00
|
4.32
|
566,336
|
|
|
8/28/2014
|
-0.70 / -2.42%
|
31.00
|
31.00
|
28.00
|
28.20
|
28.20
|
3.93
|
531,740
|
|
|
8/27/2014
|
+2.10 / +7.84%
|
29.40
|
29.40
|
27.00
|
28.90
|
28.90
|
4.03
|
482,263
|
|
|
8/26/2014
|
+2.40 / +9.84%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
3.73
|
52,718
|
|
|
8/25/2014
|
+2.20 / +9.91%
|
22.60
|
24.40
|
22.40
|
24.40
|
24.40
|
3.40
|
428,445
|
|
|
8/22/2014
|
-0.30 / -1.33%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.20
|
3.09
|
195,008
|
|
|
8/21/2014
|
-0.60 / -2.60%
|
23.00
|
23.20
|
22.40
|
22.50
|
22.50
|
3.13
|
177,964
|
|
|
8/20/2014
|
+0.60 / +2.67%
|
22.50
|
23.20
|
22.00
|
23.10
|
23.10
|
3.22
|
117,036
|
|
|
8/19/2014
|
-1.00 / -4.26%
|
23.50
|
23.60
|
22.50
|
22.50
|
22.50
|
3.13
|
137,700
|
|
|
8/18/2014
|
+0.90 / +3.98%
|
21.30
|
23.80
|
21.30
|
23.50
|
23.50
|
3.27
|
396,110
|
|
|
8/15/2014
|
-0.40 / -1.74%
|
23.20
|
23.40
|
22.20
|
22.60
|
22.60
|
3.15
|
207,200
|
|
|
8/14/2014
|
+1.80 / +8.49%
|
21.40
|
23.30
|
21.40
|
23.00
|
23.00
|
3.20
|
798,220
|
|
|
8/13/2014
|
+1.70 / +8.72%
|
19.30
|
21.20
|
18.50
|
21.20
|
21.20
|
2.95
|
478,016
|
|
|
8/12/2014
|
-1.50 / -7.14%
|
20.90
|
20.90
|
19.50
|
19.50
|
19.50
|
2.72
|
29,838,621
|
|
|
8/11/2014
|
+1.30 / +6.60%
|
19.50
|
21.00
|
19.30
|
21.00
|
21.00
|
2.93
|
338,832
|
|
|
8/8/2014
|
+1.60 / +8.84%
|
18.20
|
19.80
|
17.50
|
19.70
|
19.70
|
2.74
|
365,168
|
|
|
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
|
|
|