|
Closing price on 6/23/2014
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
111,600 |
| Split-adjusted Price |
1.99 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2014
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.20
|
1.99
|
111,600
|
|
|
6/20/2014
|
-0.10 / -0.69%
|
14.00
|
14.70
|
13.70
|
14.30
|
14.30
|
2.01
|
317,900
|
|
|
6/19/2014
|
+0.20 / +1.41%
|
13.80
|
14.50
|
13.80
|
14.40
|
14.40
|
2.02
|
155,850
|
|
|
6/18/2014
|
+0.40 / +2.90%
|
14.00
|
14.20
|
13.30
|
14.20
|
14.20
|
1.99
|
409,100
|
|
|
6/17/2014
|
-0.80 / -5.48%
|
14.40
|
14.50
|
13.30
|
13.80
|
13.80
|
1.94
|
521,538
|
|
|
6/16/2014
|
-0.80 / -5.19%
|
15.40
|
15.90
|
14.60
|
14.60
|
14.60
|
2.05
|
164,300
|
|
|
6/13/2014
|
+1.40 / +10.00%
|
14.20
|
15.40
|
14.20
|
15.40
|
15.40
|
2.16
|
892,400
|
|
|
6/12/2014
|
+0.50 / +3.70%
|
14.50
|
14.70
|
13.50
|
14.00
|
14.00
|
1.96
|
682,588
|
|
|
6/11/2014
|
-0.20 / -1.46%
|
13.60
|
13.70
|
13.30
|
13.50
|
13.50
|
1.89
|
52,100
|
|
|
6/10/2014
|
+0.10 / +0.74%
|
13.30
|
13.70
|
13.20
|
13.70
|
13.70
|
1.92
|
85,732
|
|
|
6/9/2014
|
-0.10 / -0.73%
|
13.50
|
14.00
|
13.40
|
13.60
|
13.60
|
1.91
|
115,600
|
|
|
6/6/2014
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.20
|
13.70
|
13.70
|
1.92
|
90,700
|
|
|
6/5/2014
|
+0.20 / +1.50%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
1.89
|
83,000
|
|
|
6/4/2014
|
+0.10 / +0.76%
|
13.00
|
13.60
|
12.90
|
13.30
|
13.30
|
1.87
|
126,558
|
|
|
6/3/2014
|
+0.30 / +2.33%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.20
|
1.85
|
35,100
|
|
|
6/2/2014
|
-0.50 / -3.73%
|
12.90
|
13.40
|
12.90
|
12.90
|
12.90
|
1.81
|
98,700
|
|
|
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
|
|
|