|
Closing price on 8/31/2012
|
|
| Open |
10.80 |
| High |
11.50 |
| Low |
10.70 |
| Volume |
18,600 |
| Split-adjusted Price |
1.55 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2012
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.70
|
11.50
|
11.50
|
1.55
|
18,600
|
|
|
8/30/2012
|
+0.50 / +4.55%
|
10.10
|
11.50
|
10.10
|
11.50
|
11.50
|
1.55
|
4,027
|
|
|
8/29/2012
|
+0.70 / +6.80%
|
10.40
|
11.00
|
10.40
|
11.00
|
11.00
|
1.48
|
14,600
|
|
|
8/28/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
1.39
|
700
|
|
|
8/27/2012
|
+0.30 / +3.00%
|
9.30
|
10.30
|
9.30
|
10.30
|
10.30
|
1.39
|
17,700
|
|
|
8/24/2012
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.00
|
10.00
|
10.00
|
1.35
|
4,600
|
|
|
8/23/2012
|
-0.70 / -6.93%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
1.27
|
60,800
|
|
|
8/22/2012
|
-0.70 / -6.48%
|
10.70
|
10.80
|
10.10
|
10.10
|
10.10
|
1.36
|
15,200
|
|
|
8/21/2012
|
-0.80 / -6.90%
|
11.50
|
11.60
|
10.80
|
10.80
|
10.80
|
1.45
|
90,500
|
|
|
8/20/2012
|
+0.20 / +1.75%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
1.56
|
10,200
|
|
|
8/17/2012
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.54
|
23,100
|
|
|
8/16/2012
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.55
|
0
|
|
|
8/15/2012
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
1.56
|
27,400
|
|
|
8/14/2012
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
1.55
|
6,500
|
|
|
8/13/2012
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.56
|
10,300
|
|
|
8/10/2012
|
-0.30 / -2.56%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.40
|
1.54
|
940,700
|
|
|
8/9/2012
|
+0.20 / +1.74%
|
11.70
|
12.00
|
11.50
|
11.70
|
11.70
|
1.58
|
11,800
|
|
|
8/8/2012
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
1.55
|
200
|
|
|
8/7/2012
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
1.52
|
3,800
|
|
|
8/6/2012
|
+0.10 / +0.88%
|
11.40
|
12.00
|
11.40
|
11.50
|
11.50
|
1.55
|
23,900
|
|
|
8/3/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.54
|
94
|
|
|
8/2/2012
|
+0.40 / +3.64%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
1.54
|
10,000
|
|
|
8/1/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.48
|
0
|
|
|
7/31/2012
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
1.48
|
16,100
|
|
|
7/30/2012
|
-0.10 / -0.89%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.10
|
1.49
|
2,600
|
|
|
7/27/2012
|
-0.70 / -5.88%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
1.51
|
108,800
|
|
|
7/26/2012
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1.60
|
3,090,644
|
|
|
7/25/2012
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.70
|
12.10
|
12.10
|
1.63
|
7,000
|
|
|
7/24/2012
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.70
|
12.10
|
12.10
|
1.63
|
7,000
|
|
|
7/23/2012
|
0.00 / 0.00%
|
11.70
|
12.10
|
11.70
|
12.10
|
12.10
|
1.63
|
3,500
|
|
|