|
Closing price on 1/10/2011
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.20 |
| Volume |
1,500 |
| Split-adjusted Price |
2.37 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2011
|
-0.80 / -3.33%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.20
|
2.37
|
1,500
|
|
|
1/7/2011
|
0.00 / 0.00%
|
25.70
|
25.70
|
24.00
|
24.00
|
24.00
|
2.45
|
1,700
|
|
|
1/6/2011
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
2.45
|
1,300
|
|
|
1/5/2011
|
-1.80 / -6.95%
|
24.80
|
25.70
|
24.10
|
24.10
|
24.10
|
2.46
|
2,100
|
|
|
1/4/2011
|
+0.40 / +1.57%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.90
|
2.65
|
2,500
|
|
|
12/31/2010
|
-1.30 / -4.85%
|
25.60
|
26.90
|
25.50
|
25.50
|
25.50
|
2.61
|
2,100
|
|
|
12/30/2010
|
-1.70 / -5.96%
|
27.00
|
29.00
|
26.80
|
26.80
|
26.80
|
2.74
|
5,000
|
|
|
12/29/2010
|
+0.70 / +2.52%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.50
|
2.91
|
1,500
|
|
|
12/28/2010
|
+0.40 / +1.46%
|
29.30
|
29.30
|
27.50
|
27.80
|
27.80
|
2.84
|
13,300
|
|
|
12/27/2010
|
+1.70 / +6.61%
|
27.30
|
27.40
|
27.20
|
27.40
|
27.40
|
2.80
|
39,700
|
|
|
12/24/2010
|
-0.30 / -1.15%
|
25.70
|
25.70
|
25.60
|
25.70
|
25.70
|
2.63
|
48,300
|
|
|
12/23/2010
|
+1.40 / +5.69%
|
23.90
|
26.00
|
23.60
|
26.00
|
26.00
|
2.66
|
47,400
|
|
|
12/22/2010
|
+1.70 / +7.42%
|
23.50
|
24.60
|
23.50
|
24.60
|
24.60
|
2.51
|
48,200
|
|
|
12/21/2010
|
-1.30 / -5.37%
|
23.00
|
25.30
|
22.90
|
22.90
|
22.90
|
2.34
|
1,900
|
|
|
12/20/2010
|
-0.80 / -3.20%
|
24.90
|
25.10
|
24.20
|
24.20
|
24.20
|
2.47
|
1,000
|
|
|
12/17/2010
|
+1.60 / +6.84%
|
23.80
|
25.00
|
23.80
|
25.00
|
25.00
|
2.55
|
12,800
|
|
|
12/16/2010
|
-0.80 / -3.31%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.40
|
2.39
|
1,300
|
|
|
12/15/2010
|
-0.70 / -2.81%
|
25.10
|
25.10
|
23.60
|
24.20
|
24.20
|
2.47
|
13,200
|
|
|
12/14/2010
|
-0.20 / -0.80%
|
25.20
|
26.00
|
24.90
|
24.90
|
24.90
|
2.54
|
11,900
|
|
|
12/13/2010
|
-0.10 / -0.40%
|
27.00
|
27.10
|
25.10
|
25.10
|
25.10
|
2.56
|
37,000
|
|
|
12/10/2010
|
+0.20 / +0.80%
|
25.00
|
26.00
|
25.00
|
25.20
|
25.20
|
2.58
|
8,300
|
|
|
12/9/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
2.55
|
1,200
|
|
|
12/8/2010
|
-1.00 / -3.85%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.00
|
2.55
|
6,600
|
|
|
12/7/2010
|
0.00 / 0.00%
|
26.00
|
26.30
|
26.00
|
26.00
|
26.00
|
2.66
|
4,900
|
|
|
12/6/2010
|
-0.70 / -2.62%
|
27.00
|
27.00
|
25.30
|
26.00
|
26.00
|
2.66
|
26,600
|
|
|
12/3/2010
|
0.00 / 0.00%
|
26.60
|
26.70
|
26.00
|
26.70
|
26.70
|
2.73
|
21,700
|
|
|
12/2/2010
|
+1.20 / +4.71%
|
25.00
|
26.70
|
25.00
|
26.70
|
26.70
|
2.73
|
27,800
|
|
|
12/1/2010
|
-0.30 / -1.16%
|
26.00
|
26.00
|
24.50
|
25.50
|
25.50
|
2.61
|
8,700
|
|
|
11/30/2010
|
-2.10 / -7.53%
|
26.00
|
28.00
|
25.80
|
25.80
|
25.80
|
2.64
|
81,800
|
|
|
11/29/2010
|
+1.80 / +6.90%
|
28.60
|
28.60
|
26.00
|
27.90
|
27.90
|
2.85
|
11,100
|
|
|