|
Closing price on 2/9/2015
|
|
| Open |
32.00 |
| High |
32.70 |
| Low |
31.80 |
| Volume |
44,400 |
| Split-adjusted Price |
5.07 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2015
|
+0.50 / +1.56%
|
32.00
|
32.70
|
31.80
|
32.50
|
32.50
|
5.07
|
44,400
|
|
|
2/6/2015
|
+1.70 / +5.61%
|
30.40
|
33.30
|
30.40
|
32.00
|
32.00
|
4.99
|
354,902
|
|
|
2/5/2015
|
0.00 / 0.00%
|
30.30
|
30.40
|
29.80
|
30.30
|
30.30
|
4.73
|
61,610
|
|
|
2/4/2015
|
+0.50 / +1.68%
|
30.00
|
30.30
|
29.80
|
30.30
|
30.30
|
4.73
|
44,610
|
|
|
2/3/2015
|
-0.60 / -1.97%
|
30.50
|
30.50
|
29.80
|
29.80
|
29.80
|
4.65
|
74,206
|
|
|
2/2/2015
|
-0.80 / -2.56%
|
31.20
|
31.20
|
30.40
|
30.40
|
30.40
|
4.74
|
48,500
|
|
|
1/30/2015
|
-0.30 / -0.95%
|
31.00
|
31.30
|
30.50
|
31.20
|
31.20
|
4.87
|
68,512
|
|
|
1/29/2015
|
-0.10 / -0.32%
|
31.60
|
31.60
|
30.60
|
31.50
|
31.50
|
4.92
|
90,900
|
|
|
1/28/2015
|
+0.60 / +1.94%
|
31.00
|
31.60
|
30.80
|
31.60
|
31.60
|
4.93
|
44,400
|
|
|
1/27/2015
|
-0.60 / -1.90%
|
31.70
|
31.70
|
30.10
|
31.00
|
31.00
|
4.84
|
124,853
|
|
|
1/26/2015
|
+1.50 / +4.98%
|
30.50
|
32.70
|
30.50
|
31.60
|
31.60
|
4.93
|
125,700
|
|
|
1/23/2015
|
+0.80 / +2.73%
|
29.60
|
30.10
|
29.10
|
30.10
|
30.10
|
4.70
|
169,106
|
|
|
1/22/2015
|
+0.20 / +0.69%
|
29.10
|
29.40
|
28.80
|
29.30
|
29.30
|
4.57
|
66,000
|
|
|
1/21/2015
|
-0.50 / -1.69%
|
30.00
|
30.00
|
28.50
|
29.10
|
29.10
|
4.54
|
79,900
|
|
|
1/20/2015
|
+0.30 / +1.02%
|
30.10
|
30.10
|
29.30
|
29.60
|
29.60
|
4.62
|
102,921
|
|
|
1/19/2015
|
+0.20 / +0.69%
|
29.50
|
29.70
|
29.20
|
29.30
|
29.30
|
4.57
|
161,210
|
|
|
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
|
|
|