|
Closing price on 5/30/2014
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
13.30 |
| Volume |
118,800 |
| Split-adjusted Price |
1.88 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.40
|
1.88
|
118,800
|
|
|
5/29/2014
|
-0.60 / -4.29%
|
13.80
|
13.90
|
13.30
|
13.40
|
13.40
|
1.88
|
97,300
|
|
|
5/28/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
13.70
|
14.00
|
14.00
|
1.96
|
234,974
|
|
|
5/27/2014
|
+0.90 / +6.87%
|
13.10
|
14.20
|
13.10
|
14.00
|
14.00
|
1.96
|
163,428
|
|
|
5/26/2014
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.70
|
13.10
|
13.10
|
1.84
|
130,900
|
|
|
5/23/2014
|
-0.10 / -0.76%
|
13.20
|
13.50
|
13.00
|
13.10
|
13.10
|
1.84
|
202,700
|
|
|
5/22/2014
|
+0.40 / +3.13%
|
13.20
|
14.00
|
13.00
|
13.20
|
13.20
|
1.85
|
357,420
|
|
|
5/21/2014
|
+1.10 / +9.40%
|
11.70
|
12.80
|
11.60
|
12.80
|
12.80
|
1.80
|
364,800
|
|
|
5/20/2014
|
+0.10 / +0.86%
|
11.00
|
11.80
|
11.00
|
11.70
|
11.70
|
1.64
|
200,800
|
|
|
5/19/2014
|
-0.20 / -1.69%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.60
|
1.63
|
75,220
|
|
|
5/16/2014
|
+1.00 / +9.26%
|
10.80
|
11.80
|
10.50
|
11.80
|
11.80
|
1.65
|
85,208
|
|
|
5/15/2014
|
-0.60 / -5.26%
|
11.30
|
11.80
|
10.40
|
10.80
|
10.80
|
1.51
|
158,810
|
|
|
5/14/2014
|
+0.40 / +3.64%
|
11.40
|
11.60
|
10.70
|
11.40
|
11.40
|
1.60
|
329,940
|
|
|
5/13/2014
|
-0.80 / -6.78%
|
11.80
|
11.80
|
10.70
|
11.00
|
11.00
|
1.54
|
412,300
|
|
|
5/12/2014
|
-1.30 / -9.92%
|
12.40
|
12.90
|
11.80
|
11.80
|
11.80
|
1.65
|
491,900
|
|
|
5/9/2014
|
+0.50 / +3.97%
|
12.50
|
13.40
|
12.50
|
13.10
|
13.10
|
1.84
|
180,700
|
|
|
5/8/2014
|
-1.40 / -10.00%
|
12.60
|
13.90
|
12.60
|
12.60
|
12.60
|
1.77
|
224,300
|
|
|
5/7/2014
|
-0.20 / -1.41%
|
14.10
|
14.40
|
14.00
|
14.00
|
14.00
|
1.96
|
212,300
|
|
|
5/6/2014
|
-0.20 / -1.39%
|
14.10
|
14.20
|
13.40
|
14.20
|
14.20
|
1.99
|
87,440
|
|
|
5/5/2014
|
-0.60 / -4.00%
|
14.90
|
14.90
|
14.10
|
14.40
|
14.40
|
2.02
|
86,800
|
|
|
4/29/2014
|
-0.30 / -1.96%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.00
|
2.10
|
91,012
|
|
|
4/28/2014
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
2.15
|
7,300
|
|
|
4/25/2014
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.40
|
2.16
|
32,700
|
|
|
4/24/2014
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.20
|
15.50
|
15.50
|
2.17
|
18,500
|
|
|
4/23/2014
|
-0.10 / -0.65%
|
15.30
|
16.00
|
15.30
|
15.40
|
15.40
|
2.16
|
92,376
|
|
|
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
|
|
|