|
Closing price on 4/19/2011
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.80 |
| Volume |
8,500 |
| Split-adjusted Price |
1.43 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2011
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
14.00
|
1.43
|
8,500
|
|
|
4/18/2011
|
-0.50 / -3.47%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
1.42
|
8,100
|
|
|
4/15/2011
|
-0.10 / -0.69%
|
15.50
|
15.50
|
14.40
|
14.40
|
14.40
|
1.47
|
8,200
|
|
|
4/14/2011
|
+0.50 / +3.57%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
1.48
|
5,900
|
|
|
4/13/2011
|
-0.60 / -4.11%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.00
|
1.43
|
12,800
|
|
|
4/8/2011
|
-0.60 / -3.95%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
1.49
|
5,900
|
|
|
4/7/2011
|
-0.50 / -3.18%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
1.55
|
19,400
|
|
|
4/6/2011
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
1.60
|
5,300
|
|
|
4/5/2011
|
+0.40 / +2.65%
|
15.30
|
15.90
|
15.30
|
15.50
|
15.50
|
1.58
|
4,200
|
|
|
4/4/2011
|
-1.00 / -6.21%
|
17.00
|
17.00
|
15.10
|
15.10
|
15.10
|
1.54
|
1,600
|
|
|
4/1/2011
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.65
|
100
|
|
|
3/31/2011
|
+0.60 / +3.90%
|
14.80
|
16.00
|
14.80
|
16.00
|
16.00
|
1.63
|
1,700
|
|
|
3/30/2011
|
-0.20 / -1.28%
|
14.70
|
15.40
|
14.70
|
15.40
|
15.40
|
1.57
|
4,500
|
|
|
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
|
|
|