|
Closing price on 3/29/2011
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
6,900 |
| Split-adjusted Price |
1.59 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2011
|
-0.60 / -3.70%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
1.59
|
6,900
|
|
|
3/28/2011
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
1.66
|
4,700
|
|
|
3/25/2011
|
-0.80 / -4.73%
|
16.40
|
17.20
|
16.10
|
16.10
|
16.10
|
1.65
|
9,900
|
|
|
3/24/2011
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.40
|
16.90
|
16.90
|
1.73
|
11,500
|
|
|
3/23/2011
|
+0.10 / +0.59%
|
16.60
|
17.20
|
16.60
|
17.00
|
17.00
|
1.74
|
7,700
|
|
|
3/22/2011
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
1.73
|
1,500
|
|
|
3/21/2011
|
+0.50 / +3.03%
|
17.00
|
17.50
|
16.70
|
17.00
|
17.00
|
1.74
|
28,600
|
|
|
3/18/2011
|
+0.50 / +3.13%
|
15.50
|
17.10
|
15.50
|
16.50
|
16.50
|
1.69
|
59,200
|
|
|
3/17/2011
|
-0.10 / -0.62%
|
17.30
|
17.30
|
16.00
|
16.00
|
16.00
|
1.63
|
29,000
|
|
|
3/16/2011
|
-1.10 / -6.40%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.10
|
1.65
|
11,500
|
|
|
3/15/2011
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1.76
|
0
|
|
|
3/14/2011
|
-0.10 / -0.58%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
1.74
|
2,600
|
|
|
3/11/2011
|
-1.30 / -7.07%
|
18.60
|
18.60
|
17.10
|
17.10
|
17.10
|
1.75
|
8,000
|
|
|
3/10/2011
|
+0.40 / +2.22%
|
17.00
|
18.40
|
17.00
|
18.40
|
18.40
|
1.88
|
1,900
|
|
|
3/9/2011
|
-1.30 / -6.74%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1.84
|
1,000
|
|
|
3/8/2011
|
-1.40 / -6.76%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
1.97
|
100
|
|
|
3/7/2011
|
+1.30 / +6.70%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
2.12
|
100
|
|
|
3/4/2011
|
-1.40 / -6.73%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1.98
|
2,100
|
|
|
3/3/2011
|
-1.50 / -6.73%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.13
|
2,700
|
|
|
3/2/2011
|
-1.60 / -6.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
2.28
|
300
|
|
|
3/1/2011
|
+0.90 / +3.91%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
2.44
|
0
|
|
|
2/28/2011
|
-0.80 / -3.36%
|
24.80
|
24.80
|
23.00
|
23.00
|
23.00
|
2.35
|
200
|
|
|
2/25/2011
|
+0.90 / +3.93%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.43
|
0
|
|
|
2/24/2011
|
-1.70 / -6.91%
|
26.30
|
26.30
|
22.90
|
22.90
|
22.90
|
2.34
|
400
|
|
|
2/23/2011
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
2.51
|
0
|
|
|
2/22/2011
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
2.51
|
100
|
|
|
2/21/2011
|
-1.90 / -7.63%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.35
|
700
|
|
|
2/18/2011
|
-0.70 / -2.73%
|
23.80
|
24.90
|
23.80
|
24.90
|
24.90
|
2.54
|
300
|
|
|
2/17/2011
|
+1.90 / +8.02%
|
25.50
|
25.60
|
25.50
|
25.60
|
25.60
|
2.62
|
300
|
|
|
2/16/2011
|
-1.70 / -6.69%
|
24.50
|
24.50
|
23.70
|
23.70
|
23.70
|
2.42
|
2,500
|
|
|