|
Closing price on 1/16/2015
|
|
| Open |
28.70 |
| High |
29.80 |
| Low |
28.30 |
| Volume |
299,400 |
| Split-adjusted Price |
4.54 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2015
|
+0.50 / +1.75%
|
28.70
|
29.80
|
28.30
|
29.10
|
29.10
|
4.54
|
299,400
|
|
|
1/15/2015
|
+0.40 / +1.42%
|
28.30
|
28.90
|
28.20
|
28.60
|
28.60
|
4.46
|
71,800
|
|
|
1/14/2015
|
-0.50 / -1.74%
|
29.20
|
29.30
|
27.70
|
28.20
|
28.20
|
4.40
|
88,900
|
|
|
1/13/2015
|
+1.30 / +4.74%
|
27.00
|
29.20
|
27.00
|
28.70
|
28.70
|
4.48
|
205,677
|
|
|
1/12/2015
|
+0.80 / +3.01%
|
26.70
|
28.00
|
26.40
|
27.40
|
27.40
|
4.28
|
100,034
|
|
|
1/9/2015
|
+0.40 / +1.53%
|
26.30
|
27.20
|
26.30
|
26.60
|
26.60
|
4.15
|
48,800
|
|
|
1/8/2015
|
-0.60 / -2.24%
|
26.50
|
26.70
|
26.20
|
26.20
|
26.20
|
4.09
|
64,400
|
|
|
1/7/2015
|
-0.20 / -0.74%
|
26.40
|
27.80
|
26.40
|
26.80
|
26.80
|
4.18
|
49,100
|
|
|
1/6/2015
|
+0.20 / +0.75%
|
26.70
|
27.40
|
26.10
|
27.00
|
27.00
|
4.21
|
44,400
|
|
|
1/5/2015
|
-0.30 / -1.11%
|
27.10
|
27.80
|
26.80
|
26.80
|
26.80
|
4.18
|
70,400
|
|
|
12/31/2014
|
+0.60 / +2.26%
|
26.50
|
27.50
|
26.50
|
27.10
|
27.10
|
4.23
|
109,400
|
|
|
12/30/2014
|
+0.10 / +0.38%
|
26.40
|
26.70
|
25.10
|
26.50
|
26.50
|
4.14
|
58,300
|
|
|
12/29/2014
|
0.00 / 0.00%
|
27.90
|
27.90
|
25.80
|
26.40
|
26.40
|
4.12
|
42,034
|
|
|
12/26/2014
|
-0.20 / -0.70%
|
28.60
|
29.00
|
28.40
|
28.40
|
28.40
|
4.12
|
49,400
|
|
|
12/25/2014
|
0.00 / 0.00%
|
25.80
|
29.20
|
25.80
|
28.60
|
28.60
|
4.15
|
67,111
|
|
|
12/24/2014
|
+0.30 / +1.06%
|
28.20
|
29.40
|
28.00
|
28.60
|
28.60
|
4.15
|
48,210
|
|
|
12/23/2014
|
-0.40 / -1.39%
|
28.70
|
28.80
|
28.10
|
28.30
|
28.30
|
4.11
|
46,910
|
|
|
12/22/2014
|
+0.50 / +1.77%
|
28.10
|
29.20
|
28.10
|
28.70
|
28.70
|
4.16
|
111,400
|
|
|
12/19/2014
|
-1.80 / -6.00%
|
30.00
|
30.00
|
28.00
|
28.20
|
28.20
|
4.09
|
38,620
|
|
|
12/18/2014
|
+2.40 / +8.70%
|
29.00
|
30.00
|
28.40
|
30.00
|
30.00
|
4.35
|
97,440
|
|
|
12/17/2014
|
-2.20 / -7.38%
|
29.70
|
30.40
|
26.90
|
27.60
|
27.60
|
4.00
|
460,000
|
|
|
12/16/2014
|
-1.20 / -3.87%
|
30.70
|
30.70
|
29.80
|
29.80
|
29.80
|
4.32
|
99,389
|
|
|
12/15/2014
|
+0.30 / +0.98%
|
30.10
|
31.00
|
30.00
|
31.00
|
31.00
|
4.50
|
4,238,865
|
|
|
12/12/2014
|
-0.10 / -0.32%
|
30.20
|
31.30
|
30.00
|
30.70
|
30.70
|
4.45
|
67,500
|
|
|
12/11/2014
|
-0.40 / -1.28%
|
31.20
|
31.60
|
30.00
|
30.80
|
30.80
|
4.47
|
70,250
|
|
|
12/10/2014
|
+2.20 / +7.59%
|
30.40
|
31.20
|
29.00
|
31.20
|
31.20
|
4.53
|
82,430
|
|
|
12/9/2014
|
-3.10 / -9.66%
|
32.00
|
32.40
|
28.90
|
29.00
|
29.00
|
4.21
|
410,180
|
|
|
12/8/2014
|
+0.40 / +1.26%
|
31.80
|
33.70
|
30.00
|
32.10
|
32.10
|
4.66
|
391,774
|
|
|
12/5/2014
|
+0.50 / +1.60%
|
31.20
|
33.00
|
31.20
|
31.70
|
31.70
|
4.60
|
225,356
|
|
|
12/4/2014
|
+2.40 / +8.33%
|
29.00
|
31.60
|
28.80
|
31.20
|
31.20
|
4.53
|
480,400
|
|
|