|
Closing price on 2/27/2014
|
|
| Open |
17.90 |
| High |
18.10 |
| Low |
17.40 |
| Volume |
256,854 |
| Split-adjusted Price |
2.47 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2014
|
-0.30 / -1.68%
|
17.90
|
18.10
|
17.40
|
17.60
|
17.60
|
2.47
|
256,854
|
|
|
2/26/2014
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.60
|
17.90
|
17.90
|
2.51
|
232,500
|
|
|
2/25/2014
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.00
|
18.00
|
18.00
|
2.52
|
168,910
|
|
|
2/24/2014
|
+0.80 / +4.55%
|
17.90
|
18.40
|
17.60
|
18.40
|
18.40
|
2.58
|
215,306
|
|
|
2/21/2014
|
+0.40 / +2.33%
|
17.40
|
17.90
|
17.20
|
17.60
|
17.60
|
2.47
|
267,552
|
|
|
2/20/2014
|
-1.20 / -6.52%
|
18.40
|
18.50
|
16.90
|
17.20
|
17.20
|
2.41
|
448,660
|
|
|
2/19/2014
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.30
|
18.40
|
18.40
|
2.58
|
259,900
|
|
|
2/18/2014
|
+0.10 / +0.55%
|
18.30
|
18.80
|
18.10
|
18.40
|
18.40
|
2.58
|
188,894
|
|
|
2/17/2014
|
+0.40 / +2.23%
|
18.10
|
18.80
|
17.50
|
18.30
|
18.30
|
2.57
|
361,800
|
|
|
2/14/2014
|
-0.50 / -2.72%
|
18.00
|
18.20
|
17.40
|
17.90
|
17.90
|
2.51
|
298,540
|
|
|
2/13/2014
|
-0.50 / -2.65%
|
19.00
|
19.20
|
17.80
|
18.40
|
18.40
|
2.58
|
230,900
|
|
|
2/12/2014
|
+1.00 / +5.59%
|
17.70
|
19.00
|
17.70
|
18.90
|
18.90
|
2.65
|
266,361
|
|
|
2/11/2014
|
+1.60 / +9.82%
|
16.40
|
17.90
|
16.40
|
17.90
|
17.90
|
2.51
|
811,866
|
|
|
2/10/2014
|
+0.10 / +0.62%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.30
|
2.29
|
201,726
|
|
|
2/7/2014
|
-0.60 / -3.57%
|
16.90
|
17.00
|
16.20
|
16.20
|
16.20
|
2.27
|
167,600
|
|
|
2/6/2014
|
+0.90 / +5.66%
|
15.90
|
16.80
|
15.50
|
16.80
|
16.80
|
2.36
|
92,500
|
|
|
1/27/2014
|
+0.10 / +0.63%
|
15.80
|
16.30
|
15.00
|
15.90
|
15.90
|
2.23
|
201,660
|
|
|
1/24/2014
|
-1.10 / -6.51%
|
17.00
|
17.00
|
15.80
|
15.80
|
15.80
|
2.22
|
275,436
|
|
|
1/23/2014
|
+0.30 / +1.81%
|
15.60
|
17.50
|
15.50
|
16.90
|
16.90
|
2.37
|
253,900
|
|
|
1/22/2014
|
-1.80 / -9.78%
|
16.60
|
20.00
|
16.60
|
16.60
|
16.60
|
2.33
|
757,556
|
|
|
1/21/2014
|
-2.00 / -9.80%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.58
|
17,300
|
|
|
1/20/2014
|
-2.20 / -9.73%
|
20.40
|
21.00
|
20.40
|
20.40
|
20.40
|
2.86
|
127,012
|
|
|
1/17/2014
|
+1.30 / +6.10%
|
22.00
|
23.40
|
21.40
|
22.60
|
22.60
|
3.17
|
570,918
|
|
|
1/16/2014
|
+1.90 / +9.79%
|
19.40
|
21.30
|
19.40
|
21.30
|
21.30
|
2.99
|
546,100
|
|
|
1/15/2014
|
+0.20 / +1.04%
|
19.30
|
19.90
|
19.20
|
19.40
|
19.40
|
2.72
|
439,000
|
|
|
1/14/2014
|
+0.60 / +3.23%
|
18.50
|
19.60
|
18.50
|
19.20
|
19.20
|
2.69
|
548,486
|
|
|
1/13/2014
|
-0.30 / -1.59%
|
18.10
|
19.40
|
17.90
|
18.60
|
18.60
|
2.61
|
343,600
|
|
|
1/10/2014
|
-0.10 / -0.53%
|
18.90
|
19.80
|
18.50
|
18.90
|
18.90
|
2.65
|
124,080
|
|
|
1/9/2014
|
+0.80 / +4.40%
|
18.20
|
19.00
|
17.90
|
19.00
|
19.00
|
2.66
|
195,580
|
|
|
1/8/2014
|
+1.40 / +8.33%
|
16.80
|
18.30
|
16.80
|
18.20
|
18.20
|
2.55
|
780,030
|
|
|