|
Closing price on 4/22/2014
|
|
| Open |
15.00 |
| High |
15.60 |
| Low |
14.60 |
| Volume |
116,296 |
| Split-adjusted Price |
2.17 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2014
|
+0.50 / +3.33%
|
15.00
|
15.60
|
14.60
|
15.50
|
15.50
|
2.17
|
116,296
|
|
|
4/21/2014
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.00
|
2.10
|
160,100
|
|
|
4/18/2014
|
-1.00 / -6.06%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.50
|
2.17
|
96,600
|
|
|
4/17/2014
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.50
|
2.31
|
86,100
|
|
|
4/16/2014
|
-0.50 / -2.98%
|
16.90
|
16.90
|
15.40
|
16.30
|
16.30
|
2.29
|
255,120
|
|
|
4/15/2014
|
-0.90 / -5.08%
|
17.60
|
17.70
|
16.80
|
16.80
|
16.80
|
2.36
|
192,116
|
|
|
4/14/2014
|
-0.40 / -2.21%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.70
|
2.48
|
152,918
|
|
|
4/11/2014
|
-0.30 / -1.63%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.10
|
2.54
|
143,900
|
|
|
4/10/2014
|
+0.30 / +1.66%
|
18.00
|
18.50
|
17.90
|
18.40
|
18.40
|
2.58
|
585,710
|
|
|
4/8/2014
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.90
|
18.10
|
18.10
|
2.54
|
136,382
|
|
|
4/7/2014
|
0.00 / 0.00%
|
17.80
|
18.20
|
17.80
|
18.10
|
18.10
|
2.54
|
53,500
|
|
|
4/4/2014
|
-0.30 / -1.63%
|
18.40
|
18.50
|
18.10
|
18.10
|
18.10
|
2.54
|
105,453
|
|
|
4/3/2014
|
+0.40 / +2.22%
|
18.30
|
18.50
|
18.00
|
18.40
|
18.40
|
2.58
|
159,703
|
|
|
4/2/2014
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.60
|
18.00
|
18.00
|
2.52
|
205,544
|
|
|
4/1/2014
|
-0.70 / -3.68%
|
19.00
|
19.00
|
17.90
|
18.30
|
18.30
|
2.57
|
222,200
|
|
|
3/31/2014
|
-0.70 / -3.55%
|
19.20
|
19.60
|
19.00
|
19.00
|
19.00
|
2.66
|
170,157
|
|
|
3/28/2014
|
+1.10 / +5.91%
|
18.60
|
19.70
|
18.60
|
19.70
|
19.70
|
2.76
|
299,361
|
|
|
3/27/2014
|
+0.70 / +3.91%
|
18.10
|
18.60
|
17.70
|
18.60
|
18.60
|
2.61
|
137,793
|
|
|
3/26/2014
|
-0.60 / -3.24%
|
18.50
|
19.00
|
17.90
|
17.90
|
17.90
|
2.51
|
335,500
|
|
|
3/25/2014
|
-2.00 / -9.76%
|
20.50
|
20.50
|
18.50
|
18.50
|
18.50
|
2.59
|
489,100
|
|
|
3/24/2014
|
0.00 / 0.00%
|
20.60
|
20.60
|
19.90
|
20.50
|
20.50
|
2.87
|
555,365
|
|
|
3/21/2014
|
-0.20 / -0.97%
|
20.70
|
21.10
|
20.20
|
20.50
|
20.50
|
2.87
|
125,238
|
|
|
3/20/2014
|
-0.50 / -2.36%
|
21.10
|
21.10
|
20.00
|
20.70
|
20.70
|
2.90
|
499,840
|
|
|
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
|
|
|