|
Closing price on 9/5/2014
|
|
| Open |
38.00 |
| High |
39.80 |
| Low |
36.90 |
| Volume |
174,968 |
| Split-adjusted Price |
5.40 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2014
|
+0.70 / +1.92%
|
38.00
|
39.80
|
36.90
|
37.20
|
37.20
|
5.40
|
174,968
|
|
|
9/4/2014
|
+2.40 / +7.04%
|
37.00
|
37.50
|
34.50
|
36.50
|
36.50
|
5.30
|
424,749
|
|
|
9/3/2014
|
+3.10 / +10.00%
|
34.00
|
34.10
|
32.00
|
34.10
|
34.10
|
4.95
|
221,744
|
|
|
8/29/2014
|
+2.80 / +9.93%
|
28.20
|
31.00
|
28.20
|
31.00
|
31.00
|
4.50
|
566,336
|
|
|
8/28/2014
|
-0.70 / -2.42%
|
31.00
|
31.00
|
28.00
|
28.20
|
28.20
|
4.09
|
531,740
|
|
|
8/27/2014
|
+2.10 / +7.84%
|
29.40
|
29.40
|
27.00
|
28.90
|
28.90
|
4.19
|
482,263
|
|
|
8/26/2014
|
+2.40 / +9.84%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
3.89
|
52,718
|
|
|
8/25/2014
|
+2.20 / +9.91%
|
22.60
|
24.40
|
22.40
|
24.40
|
24.40
|
3.54
|
428,445
|
|
|
8/22/2014
|
-0.30 / -1.33%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.20
|
3.22
|
195,008
|
|
|
8/21/2014
|
-0.60 / -2.60%
|
23.00
|
23.20
|
22.40
|
22.50
|
22.50
|
3.26
|
177,964
|
|
|
8/20/2014
|
+0.60 / +2.67%
|
22.50
|
23.20
|
22.00
|
23.10
|
23.10
|
3.35
|
117,036
|
|
|
8/19/2014
|
-1.00 / -4.26%
|
23.50
|
23.60
|
22.50
|
22.50
|
22.50
|
3.26
|
137,700
|
|
|
8/18/2014
|
+0.90 / +3.98%
|
21.30
|
23.80
|
21.30
|
23.50
|
23.50
|
3.41
|
396,110
|
|
|
8/15/2014
|
-0.40 / -1.74%
|
23.20
|
23.40
|
22.20
|
22.60
|
22.60
|
3.28
|
207,200
|
|
|
8/14/2014
|
+1.80 / +8.49%
|
21.40
|
23.30
|
21.40
|
23.00
|
23.00
|
3.34
|
798,220
|
|
|
8/13/2014
|
+1.70 / +8.72%
|
19.30
|
21.20
|
18.50
|
21.20
|
21.20
|
3.08
|
478,016
|
|
|
8/12/2014
|
-1.50 / -7.14%
|
20.90
|
20.90
|
19.50
|
19.50
|
19.50
|
2.83
|
29,838,621
|
|
|
8/11/2014
|
+1.30 / +6.60%
|
19.50
|
21.00
|
19.30
|
21.00
|
21.00
|
3.05
|
338,832
|
|
|
8/8/2014
|
+1.60 / +8.84%
|
18.20
|
19.80
|
17.50
|
19.70
|
19.70
|
2.86
|
365,168
|
|
|
8/7/2014
|
+1.60 / +9.70%
|
16.50
|
18.10
|
16.00
|
18.10
|
18.10
|
2.63
|
249,400
|
|
|
8/6/2014
|
-0.40 / -2.37%
|
17.20
|
17.40
|
16.50
|
16.50
|
16.50
|
2.39
|
121,150
|
|
|
8/5/2014
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
2.45
|
110,901
|
|
|
8/4/2014
|
+1.40 / +9.27%
|
15.30
|
16.60
|
15.30
|
16.50
|
16.50
|
2.39
|
196,000
|
|
|
8/1/2014
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.90
|
15.10
|
15.10
|
2.19
|
41,659
|
|
|
7/31/2014
|
+0.80 / +5.63%
|
14.40
|
15.00
|
14.30
|
15.00
|
15.00
|
2.18
|
109,700
|
|
|
7/30/2014
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
2.06
|
22,900
|
|
|
7/29/2014
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
2.09
|
41,849
|
|
|
7/28/2014
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
2.07
|
58,000
|
|
|
7/25/2014
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
2.10
|
2,064,481
|
|
|
7/24/2014
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.60
|
2.12
|
17,800
|
|
|