|
Closing price on 3/9/2012
|
|
| Open |
10.80 |
| High |
11.70 |
| Low |
10.80 |
| Volume |
7,500 |
| Split-adjusted Price |
1.49 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2012
|
+0.50 / +4.50%
|
10.80
|
11.70
|
10.80
|
11.60
|
11.60
|
1.49
|
7,500
|
|
|
3/8/2012
|
-0.40 / -3.48%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
1.42
|
2,400
|
|
|
3/7/2012
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.50
|
1.47
|
5,900
|
|
|
3/6/2012
|
-0.10 / -0.86%
|
11.60
|
12.20
|
11.50
|
11.50
|
11.50
|
1.47
|
4,100
|
|
|
3/5/2012
|
+0.50 / +4.50%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
1.49
|
6,200
|
|
|
3/2/2012
|
+0.70 / +6.73%
|
11.10
|
11.10
|
10.50
|
11.10
|
11.10
|
1.42
|
6,200
|
|
|
3/1/2012
|
-0.60 / -5.45%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
1.33
|
1,100
|
|
|
2/29/2012
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.41
|
100
|
|
|
2/28/2012
|
-0.30 / -2.54%
|
10.30
|
11.50
|
10.20
|
11.50
|
11.50
|
1.47
|
3,000
|
|
|
2/27/2012
|
+0.60 / +5.36%
|
10.50
|
11.80
|
10.50
|
11.80
|
11.80
|
1.51
|
300
|
|
|
2/24/2012
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.44
|
400
|
|
|
2/23/2012
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.54
|
200
|
|
|
2/22/2012
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.49
|
100
|
|
|
2/21/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.42
|
100
|
|
|
2/20/2012
|
+0.70 / +6.73%
|
10.50
|
11.10
|
10.30
|
11.10
|
11.10
|
1.42
|
2,300
|
|
|
2/17/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1.33
|
0
|
|
|
2/16/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1.33
|
0
|
|
|
2/15/2012
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1.33
|
100
|
|
|
2/14/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.31
|
1,900
|
|
|
2/13/2012
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.31
|
100
|
|
|
2/10/2012
|
-0.70 / -6.67%
|
10.60
|
10.60
|
9.80
|
9.80
|
9.80
|
1.26
|
2,600
|
|
|
2/9/2012
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.35
|
100
|
|
|
2/8/2012
|
+0.50 / +4.95%
|
9.90
|
10.60
|
9.90
|
10.60
|
10.60
|
1.36
|
200
|
|
|
2/7/2012
|
-0.70 / -6.48%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.29
|
100
|
|
|
2/6/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.38
|
0
|
|
|
2/3/2012
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.38
|
100
|
|
|
2/2/2012
|
-0.70 / -6.48%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.10
|
1.29
|
4,400
|
|
|
2/1/2012
|
-0.80 / -6.90%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.38
|
100
|
|
|
1/31/2012
|
-0.80 / -6.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.49
|
100
|
|
|
1/30/2012
|
-0.90 / -6.77%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.59
|
100
|
|
|