|
Closing price on 2/28/2014
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
10,400 |
| Split-adjusted Price |
5.95 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2014
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
5.95
|
10,400
|
|
|
2/27/2014
|
-0.30 / -4.23%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
5.87
|
34,000
|
|
|
2/26/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.10
|
6.13
|
9,600
|
|
|
2/25/2014
|
-0.10 / -1.39%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
6.13
|
5,500
|
|
|
2/24/2014
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
6.21
|
20,100
|
|
|
2/21/2014
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
5.87
|
36,110
|
|
|
2/20/2014
|
-0.50 / -6.76%
|
7.20
|
7.30
|
6.90
|
6.90
|
6.90
|
5.95
|
28,400
|
|
|
2/19/2014
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.40
|
6.39
|
29,003
|
|
|
2/18/2014
|
+0.20 / +2.86%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.20
|
6.21
|
22,200
|
|
|
2/17/2014
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
6.04
|
46,800
|
|
|
2/14/2014
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
5.95
|
30,500
|
|
|
2/13/2014
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.80
|
5.87
|
7,900
|
|
|
2/12/2014
|
+0.30 / +4.48%
|
6.50
|
7.00
|
6.50
|
7.00
|
7.00
|
6.04
|
7,900
|
|
|
2/11/2014
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
5.78
|
8,500
|
|
|
2/10/2014
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
5.87
|
4,500
|
|
|
2/7/2014
|
0.00 / 0.00%
|
6.60
|
7.20
|
6.60
|
6.60
|
6.60
|
5.70
|
2,800
|
|
|
2/6/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
5.70
|
600
|
|
|
1/27/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
5.70
|
16,900
|
|
|
1/24/2014
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
5.70
|
6,000
|
|
|
1/23/2014
|
+0.20 / +3.08%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
5.78
|
4,000
|
|
|
1/22/2014
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.61
|
8,000
|
|
|
1/21/2014
|
+0.10 / +1.59%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
5.52
|
800
|
|
|
1/20/2014
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
5.44
|
1,600
|
|
|
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
|
|
|