|
Closing price on 6/21/2011
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
8,100 |
| Split-adjusted Price |
1.25 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2011
|
+0.30 / +2.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
1.25
|
8,100
|
|
|
6/20/2011
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.22
|
20,200
|
|
|
6/17/2011
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.60
|
10.00
|
10.00
|
1.19
|
16,600
|
|
|
6/16/2011
|
+0.10 / +1.00%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.10
|
1.20
|
12,200
|
|
|
6/15/2011
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.70
|
10.00
|
10.00
|
1.19
|
8,400
|
|
|
6/14/2011
|
-0.60 / -5.56%
|
10.60
|
10.80
|
10.20
|
10.20
|
10.20
|
1.22
|
13,700
|
|
|
6/13/2011
|
+0.60 / +5.88%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.80
|
1.29
|
600
|
|
|
6/10/2011
|
+0.70 / +7.37%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
1.22
|
11,700
|
|
|
6/9/2011
|
-0.70 / -6.86%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
1.13
|
8,300
|
|
|
6/8/2011
|
+0.20 / +2.00%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
1.22
|
1,000
|
|
|
6/7/2011
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
1.19
|
11,500
|
|
|
6/6/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
1.19
|
1,400
|
|
|
6/3/2011
|
+0.10 / +1.01%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.00
|
1.19
|
3,500
|
|
|
6/2/2011
|
+0.10 / +1.02%
|
9.70
|
10.10
|
9.70
|
9.90
|
9.90
|
1.18
|
9,000
|
|
|
6/1/2011
|
-0.20 / -2.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
1.17
|
4,000
|
|
|
5/31/2011
|
+0.50 / +5.26%
|
9.40
|
10.00
|
9.30
|
10.00
|
10.00
|
1.19
|
3,200
|
|
|
5/30/2011
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.13
|
1,000
|
|
|
5/27/2011
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
1.18
|
3,100
|
|
|
5/26/2011
|
+0.70 / +7.87%
|
8.40
|
9.60
|
8.40
|
9.60
|
9.60
|
1.14
|
3,900
|
|
|
5/25/2011
|
-0.60 / -6.32%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.90
|
1.06
|
29,800
|
|
|
5/24/2011
|
-0.60 / -5.94%
|
10.70
|
10.70
|
9.50
|
9.50
|
9.50
|
1.13
|
14,300
|
|
|
5/23/2011
|
-0.60 / -5.61%
|
10.20
|
11.00
|
10.10
|
10.10
|
10.10
|
1.20
|
13,200
|
|
|
5/20/2011
|
-0.70 / -6.14%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
1.28
|
6,400
|
|
|
5/19/2011
|
-0.60 / -5.00%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
1.36
|
4,400
|
|
|
5/18/2011
|
-2.00 / -14.29%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
1.43
|
1,600
|
|
|
5/17/2011
|
-0.20 / -1.41%
|
14.30
|
14.30
|
13.40
|
14.00
|
14.00
|
1.43
|
15,200
|
|
|
5/16/2011
|
-0.60 / -4.05%
|
14.70
|
14.70
|
14.00
|
14.20
|
14.20
|
1.45
|
26,100
|
|
|
5/13/2011
|
+0.40 / +2.78%
|
14.50
|
15.20
|
13.70
|
14.80
|
14.80
|
1.51
|
32,500
|
|
|
5/12/2011
|
+0.50 / +3.60%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.40
|
1.47
|
44,000
|
|
|
5/11/2011
|
+0.80 / +6.11%
|
14.00
|
14.00
|
13.40
|
13.90
|
13.90
|
1.42
|
7,900
|
|
|