Closing price on 10/7/2010
|
|
Open |
33.50 |
High |
34.00 |
Low |
33.50 |
Volume |
14,000 |
Split-adjusted Price |
6.95 |
|
|
VCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2010
|
0.00 / 0.00%
|
33.50
|
34.00
|
33.50
|
34.00
|
34.00
|
6.95
|
14,000
|
|
10/6/2010
|
+0.70 / +2.10%
|
34.00
|
34.00
|
33.50
|
34.00
|
34.00
|
6.95
|
14,000
|
|
10/5/2010
|
+0.30 / +0.91%
|
33.60
|
33.60
|
32.80
|
33.30
|
33.30
|
6.81
|
7,500
|
|
10/4/2010
|
-0.50 / -1.49%
|
33.50
|
34.00
|
33.00
|
33.00
|
33.00
|
6.74
|
28,000
|
|
10/1/2010
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
6.85
|
7,600
|
|
9/30/2010
|
-1.00 / -2.90%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.50
|
6.85
|
6,100
|
|
9/29/2010
|
0.00 / 0.00%
|
34.90
|
35.00
|
34.50
|
34.50
|
34.50
|
7.05
|
24,700
|
|
9/28/2010
|
0.00 / 0.00%
|
34.20
|
34.70
|
34.20
|
34.50
|
34.50
|
7.05
|
8,800
|
|
9/27/2010
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
7.05
|
20,600
|
|
9/24/2010
|
+0.40 / +1.17%
|
34.50
|
34.50
|
34.10
|
34.50
|
34.50
|
7.05
|
19,500
|
|
9/23/2010
|
-0.70 / -2.01%
|
34.40
|
34.50
|
34.10
|
34.10
|
34.10
|
6.97
|
27,700
|
|
9/22/2010
|
+0.30 / +0.87%
|
34.90
|
35.00
|
34.10
|
34.80
|
34.80
|
7.11
|
14,900
|
|
9/21/2010
|
-0.50 / -1.43%
|
35.00
|
35.20
|
34.50
|
34.50
|
34.50
|
7.05
|
26,800
|
|
9/20/2010
|
+0.30 / +0.86%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.00
|
7.15
|
17,300
|
|
9/17/2010
|
+0.70 / +2.06%
|
34.00
|
34.70
|
34.00
|
34.70
|
34.70
|
7.09
|
34,900
|
|
9/16/2010
|
+0.50 / +1.49%
|
34.00
|
34.00
|
33.40
|
34.00
|
34.00
|
6.95
|
15,400
|
|
9/15/2010
|
-1.00 / -2.90%
|
34.50
|
34.50
|
33.40
|
33.50
|
33.50
|
6.85
|
27,300
|
|
9/14/2010
|
-1.00 / -2.82%
|
35.50
|
35.50
|
34.00
|
34.50
|
34.50
|
7.05
|
26,600
|
|
9/13/2010
|
-1.50 / -4.05%
|
37.50
|
37.50
|
34.90
|
35.50
|
35.50
|
7.26
|
20,000
|
|
9/10/2010
|
-1.00 / -2.63%
|
37.00
|
38.00
|
37.00
|
37.00
|
37.00
|
7.56
|
29,000
|
|
9/9/2010
|
+0.80 / +2.15%
|
37.00
|
38.50
|
37.00
|
38.00
|
38.00
|
7.77
|
24,600
|
|
9/8/2010
|
-1.20 / -3.13%
|
39.00
|
39.50
|
37.10
|
37.20
|
37.20
|
7.60
|
23,500
|
|
9/7/2010
|
-0.60 / -1.54%
|
40.00
|
40.00
|
38.00
|
38.40
|
38.40
|
7.85
|
19,500
|
|
9/6/2010
|
0.00 / 0.00%
|
40.00
|
40.50
|
39.00
|
39.00
|
39.00
|
7.97
|
9,300
|
|
9/1/2010
|
+0.90 / +2.36%
|
39.00
|
39.00
|
38.50
|
39.00
|
39.00
|
7.97
|
6,400
|
|
8/31/2010
|
-1.90 / -4.75%
|
38.10
|
39.70
|
38.00
|
38.10
|
38.10
|
7.79
|
18,300
|
|
8/30/2010
|
-1.00 / -2.44%
|
39.50
|
40.00
|
39.20
|
40.00
|
40.00
|
8.17
|
18,100
|
|
8/27/2010
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
8.38
|
0
|
|
8/26/2010
|
+2.10 / +5.40%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
8.38
|
200
|
|
8/25/2010
|
-1.10 / -2.75%
|
41.00
|
41.00
|
38.50
|
38.90
|
38.90
|
7.95
|
5,700
|
|
|