|
Closing price on 10/28/2014
|
|
| Open |
26.50 |
| High |
27.00 |
| Low |
26.00 |
| Volume |
135,500 |
| Split-adjusted Price |
3.92 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2014
|
+0.40 / +1.50%
|
26.50
|
27.00
|
26.00
|
27.00
|
27.00
|
3.92
|
135,500
|
|
|
10/27/2014
|
-2.90 / -9.83%
|
29.30
|
29.50
|
26.60
|
26.60
|
26.60
|
3.86
|
354,510
|
|
|
10/24/2014
|
-0.30 / -1.01%
|
30.00
|
30.00
|
28.90
|
29.50
|
29.50
|
4.28
|
119,100
|
|
|
10/23/2014
|
-0.90 / -2.93%
|
30.70
|
30.80
|
29.80
|
29.80
|
29.80
|
4.32
|
191,190
|
|
|
10/22/2014
|
+0.60 / +1.99%
|
30.40
|
30.80
|
29.60
|
30.70
|
30.70
|
4.45
|
159,600
|
|
|
10/21/2014
|
0.00 / 0.00%
|
30.40
|
30.80
|
30.00
|
30.10
|
30.10
|
4.37
|
91,430
|
|
|
10/20/2014
|
-0.50 / -1.63%
|
30.70
|
31.00
|
30.10
|
30.10
|
30.10
|
4.37
|
242,068
|
|
|
10/17/2014
|
+0.80 / +2.68%
|
29.80
|
30.70
|
29.50
|
30.60
|
30.60
|
4.44
|
163,640
|
|
|
10/16/2014
|
-2.30 / -7.17%
|
32.00
|
32.00
|
29.80
|
29.80
|
29.80
|
4.32
|
294,700
|
|
|
10/15/2014
|
+1.60 / +5.25%
|
30.50
|
32.10
|
29.90
|
32.10
|
32.10
|
4.66
|
257,810
|
|
|
10/14/2014
|
-1.20 / -3.79%
|
32.00
|
32.00
|
30.50
|
30.50
|
30.50
|
4.42
|
210,000
|
|
|
10/13/2014
|
-1.30 / -3.94%
|
33.00
|
33.00
|
31.50
|
31.70
|
31.70
|
4.60
|
106,500
|
|
|
10/10/2014
|
-1.80 / -5.17%
|
34.80
|
34.80
|
32.60
|
33.00
|
33.00
|
4.79
|
170,400
|
|
|
10/9/2014
|
-1.40 / -3.87%
|
36.60
|
36.70
|
34.80
|
34.80
|
34.80
|
5.05
|
264,400
|
|
|
10/8/2014
|
+2.40 / +7.10%
|
34.40
|
36.80
|
34.00
|
36.20
|
36.20
|
5.25
|
229,500
|
|
|
10/7/2014
|
+3.00 / +9.74%
|
30.90
|
33.80
|
30.80
|
33.80
|
33.80
|
4.90
|
486,352
|
|
|
10/6/2014
|
+0.80 / +2.67%
|
30.10
|
31.30
|
30.00
|
30.80
|
30.80
|
4.47
|
215,200
|
|
|
10/3/2014
|
-1.20 / -3.85%
|
31.20
|
31.60
|
30.00
|
30.00
|
30.00
|
4.35
|
126,862
|
|
|
10/2/2014
|
+0.30 / +0.97%
|
30.90
|
31.20
|
30.60
|
31.20
|
31.20
|
4.53
|
210,650
|
|
|
10/1/2014
|
0.00 / 0.00%
|
30.60
|
31.80
|
30.50
|
30.90
|
30.90
|
4.48
|
168,000
|
|
|
9/30/2014
|
-0.70 / -2.22%
|
31.50
|
32.50
|
30.90
|
30.90
|
30.90
|
4.48
|
128,012
|
|
|
9/29/2014
|
-0.90 / -2.77%
|
32.50
|
32.50
|
31.50
|
31.60
|
31.60
|
4.58
|
23,580
|
|
|
9/26/2014
|
+1.50 / +4.84%
|
31.00
|
33.00
|
30.00
|
32.50
|
32.50
|
4.71
|
287,700
|
|
|
9/25/2014
|
-0.50 / -1.59%
|
31.00
|
31.70
|
28.80
|
31.00
|
31.00
|
4.50
|
253,200
|
|
|
9/24/2014
|
-0.60 / -1.87%
|
32.00
|
33.50
|
30.70
|
31.50
|
31.50
|
4.57
|
581,220
|
|
|
9/23/2014
|
-2.30 / -6.69%
|
33.20
|
34.00
|
32.10
|
32.10
|
32.10
|
4.66
|
1,218,500
|
|
|
9/22/2014
|
+1.00 / +2.99%
|
34.00
|
36.50
|
33.40
|
34.40
|
34.40
|
4.99
|
1,425,950
|
|
|
9/19/2014
|
+2.80 / +9.15%
|
30.20
|
33.60
|
29.00
|
33.40
|
33.40
|
4.85
|
1,537,344
|
|
|
9/18/2014
|
-0.80 / -2.55%
|
31.50
|
32.00
|
30.60
|
30.60
|
30.60
|
4.44
|
1,134,466
|
|
|
9/17/2014
|
+0.10 / +0.32%
|
30.10
|
32.80
|
30.10
|
31.40
|
31.40
|
4.56
|
1,249,291
|
|
|