|
Closing price on 3/19/2014
|
|
| Open |
19.80 |
| High |
21.30 |
| Low |
19.50 |
| Volume |
605,150 |
| Split-adjusted Price |
2.97 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2014
|
+1.50 / +7.61%
|
19.80
|
21.30
|
19.50
|
21.20
|
21.20
|
2.97
|
605,150
|
|
|
3/18/2014
|
+0.80 / +4.23%
|
19.00
|
20.00
|
19.00
|
19.70
|
19.70
|
2.76
|
425,106
|
|
|
3/17/2014
|
+0.80 / +4.42%
|
18.40
|
18.90
|
17.80
|
18.90
|
18.90
|
2.65
|
482,400
|
|
|
3/14/2014
|
+0.70 / +4.02%
|
17.50
|
18.20
|
17.40
|
18.10
|
18.10
|
2.54
|
709,063
|
|
|
3/13/2014
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.10
|
17.40
|
17.40
|
2.44
|
94,900
|
|
|
3/12/2014
|
-0.30 / -1.70%
|
17.50
|
17.60
|
17.20
|
17.30
|
17.30
|
2.43
|
154,355
|
|
|
3/11/2014
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.40
|
17.60
|
17.60
|
2.47
|
170,810
|
|
|
3/10/2014
|
-0.40 / -2.23%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.50
|
2.45
|
113,626
|
|
|
3/7/2014
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.50
|
17.90
|
17.90
|
2.51
|
174,330
|
|
|
3/6/2014
|
+0.20 / +1.14%
|
17.80
|
18.20
|
17.60
|
17.80
|
17.80
|
2.50
|
241,894
|
|
|
3/5/2014
|
+1.10 / +6.67%
|
16.90
|
17.60
|
16.60
|
17.60
|
17.60
|
2.47
|
214,444
|
|
|
3/4/2014
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.10
|
16.50
|
16.50
|
2.31
|
154,780
|
|
|
3/3/2014
|
-0.70 / -4.07%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
2.31
|
284,200
|
|
|
2/28/2014
|
-0.40 / -2.27%
|
17.70
|
17.70
|
17.10
|
17.20
|
17.20
|
2.41
|
195,410
|
|
|
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
|
|
|