Closing price on 7/21/2010
|
|
Open |
47.00 |
High |
47.00 |
Low |
45.20 |
Volume |
15,700 |
Split-adjusted Price |
9.56 |
|
|
VCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2010
|
-1.20 / -2.50%
|
47.00
|
47.00
|
45.20
|
46.80
|
46.80
|
9.56
|
15,700
|
|
7/20/2010
|
+1.50 / +3.23%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
9.81
|
2,000
|
|
7/19/2010
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
9.50
|
7,000
|
|
7/16/2010
|
+0.90 / +1.97%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
9.50
|
11,500
|
|
7/15/2010
|
-1.40 / -2.98%
|
47.00
|
47.00
|
45.60
|
45.60
|
45.60
|
9.32
|
25,000
|
|
7/14/2010
|
+0.30 / +0.64%
|
46.40
|
47.50
|
46.40
|
47.00
|
47.00
|
9.61
|
47,700
|
|
7/13/2010
|
+0.70 / +1.52%
|
46.40
|
46.70
|
46.40
|
46.70
|
46.70
|
9.54
|
7,000
|
|
7/12/2010
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
9.40
|
7,000
|
|
7/9/2010
|
-0.30 / -0.65%
|
46.50
|
46.50
|
45.50
|
46.00
|
46.00
|
9.40
|
13,700
|
|
7/8/2010
|
+0.30 / +0.65%
|
46.40
|
47.00
|
46.30
|
46.30
|
46.30
|
9.46
|
37,000
|
|
7/7/2010
|
-0.50 / -1.08%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.00
|
9.40
|
42,800
|
|
7/6/2010
|
-0.40 / -0.85%
|
47.00
|
47.00
|
46.00
|
46.50
|
46.50
|
9.50
|
28,600
|
|
7/5/2010
|
-0.10 / -0.21%
|
47.00
|
47.50
|
46.60
|
46.90
|
46.90
|
9.58
|
56,400
|
|
7/2/2010
|
0.00 / 0.00%
|
47.50
|
47.50
|
46.70
|
47.00
|
47.00
|
9.61
|
38,700
|
|
7/1/2010
|
-0.50 / -1.05%
|
47.50
|
47.50
|
46.80
|
47.00
|
47.00
|
9.61
|
48,200
|
|
6/30/2010
|
-1.50 / -3.06%
|
48.00
|
48.50
|
47.50
|
47.50
|
47.50
|
9.71
|
41,400
|
|
6/29/2010
|
+0.10 / +0.20%
|
48.90
|
50.00
|
48.50
|
49.00
|
49.00
|
10.01
|
68,000
|
|
6/28/2010
|
+1.90 / +4.04%
|
47.50
|
48.90
|
47.50
|
48.90
|
48.90
|
9.99
|
103,800
|
|
6/25/2010
|
-0.80 / -1.67%
|
50.00
|
50.00
|
46.70
|
47.00
|
47.00
|
9.61
|
53,900
|
|
6/24/2010
|
+2.00 / +4.37%
|
45.90
|
48.50
|
45.90
|
47.80
|
47.80
|
9.77
|
110,000
|
|
6/23/2010
|
-0.60 / -1.29%
|
45.80
|
46.00
|
45.80
|
45.80
|
45.80
|
9.36
|
37,700
|
|
6/22/2010
|
+0.40 / +0.87%
|
46.00
|
46.40
|
44.60
|
46.40
|
46.40
|
9.48
|
6,300
|
|
6/21/2010
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
9.40
|
12,600
|
|
6/18/2010
|
0.00 / 0.00%
|
46.10
|
46.50
|
45.80
|
46.00
|
46.00
|
9.40
|
27,900
|
|
6/17/2010
|
-0.10 / -0.22%
|
45.80
|
46.30
|
45.80
|
46.00
|
46.00
|
9.40
|
35,700
|
|
6/16/2010
|
+0.10 / +0.22%
|
46.50
|
46.50
|
45.90
|
46.10
|
46.10
|
9.42
|
51,700
|
|
6/15/2010
|
-0.50 / -1.08%
|
46.50
|
46.50
|
45.10
|
46.00
|
46.00
|
9.40
|
130,200
|
|
6/14/2010
|
0.00 / 0.00%
|
47.00
|
47.80
|
46.40
|
46.50
|
46.50
|
9.50
|
22,900
|
|
6/11/2010
|
-1.50 / -3.13%
|
48.00
|
48.00
|
46.50
|
46.50
|
46.50
|
9.50
|
30,500
|
|
6/10/2010
|
+2.00 / +4.35%
|
45.00
|
48.30
|
45.00
|
48.00
|
48.00
|
9.81
|
65,600
|
|
|