|
Closing price on 1/17/2014
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.40 |
| Volume |
12,400 |
| Split-adjusted Price |
5.61 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.50
|
5.61
|
12,400
|
|
|
1/16/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
5.61
|
13,900
|
|
|
1/15/2014
|
+0.10 / +1.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
5.61
|
2,800
|
|
|
1/14/2014
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
5.52
|
11,700
|
|
|
1/13/2014
|
-0.20 / -3.13%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
5.35
|
5,300
|
|
|
1/10/2014
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
5.52
|
10,800
|
|
|
1/9/2014
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.44
|
3,300
|
|
|
1/8/2014
|
+0.10 / +1.64%
|
6.10
|
6.50
|
6.10
|
6.20
|
6.20
|
5.35
|
400
|
|
|
1/7/2014
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
5.26
|
19,900
|
|
|
1/6/2014
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
5.35
|
16,400
|
|
|
1/3/2014
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.61
|
300
|
|
|
1/2/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.52
|
3,400
|
|
|
12/31/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
5.52
|
7,400
|
|
|
12/30/2013
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
5.44
|
34,700
|
|
|
12/27/2013
|
-0.40 / -6.25%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.00
|
5.18
|
4,000
|
|
|
12/26/2013
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.52
|
3,800
|
|
|
12/25/2013
|
+0.20 / +3.17%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.50
|
5.61
|
5,600
|
|
|
12/24/2013
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
5.44
|
10,400
|
|
|
12/23/2013
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.60
|
5.70
|
10,700
|
|
|
12/20/2013
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
5.61
|
9,600
|
|
|
12/19/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
5.70
|
29,100
|
|
|
12/18/2013
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.78
|
10,500
|
|
|
12/17/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
5.70
|
6,000
|
|
|
12/16/2013
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
5.70
|
33,700
|
|
|
12/13/2013
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
5.35
|
34,900
|
|
|
12/12/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.26
|
7,600
|
|
|
12/11/2013
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
5.26
|
11,300
|
|
|
12/10/2013
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
5.35
|
2,300
|
|
|
12/9/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
5.26
|
2,800
|
|
|
12/6/2013
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.26
|
500
|
|
|