|
Closing price on 8/27/2014
|
|
| Open |
6.30 |
| High |
6.70 |
| Low |
6.30 |
| Volume |
7,500 |
| Split-adjusted Price |
5.78 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2014
|
+0.10 / +1.52%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
5.78
|
7,500
|
|
|
8/26/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.70
|
100
|
|
|
8/25/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
5.70
|
6,800
|
|
|
8/22/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.70
|
0
|
|
|
8/21/2014
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
5.70
|
5,700
|
|
|
8/20/2014
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
5.61
|
14,000
|
|
|
8/19/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
5.78
|
1,100
|
|
|
8/18/2014
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.70
|
2,000
|
|
|
8/15/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.61
|
12,300
|
|
|
8/14/2014
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
5.61
|
1,700
|
|
|
8/13/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
5.78
|
3,100
|
|
|
8/12/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
5.78
|
700
|
|
|
8/11/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.78
|
0
|
|
|
8/8/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.78
|
100
|
|
|
8/7/2014
|
-0.10 / -1.47%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
5.78
|
200
|
|
|
8/6/2014
|
-0.10 / -1.45%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
5.87
|
1,800
|
|
|
8/5/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.95
|
0
|
|
|
8/4/2014
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
5.95
|
200
|
|
|
8/1/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
5.78
|
1,200
|
|
|
7/31/2014
|
-0.20 / -2.90%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
5.78
|
1,400
|
|
|
7/30/2014
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
5.95
|
2,700
|
|
|
7/29/2014
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.87
|
500
|
|
|
7/28/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
6.60
|
6.90
|
6.90
|
5.95
|
12,500
|
|
|
7/25/2014
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.95
|
4,200
|
|
|
7/24/2014
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
6.13
|
7,600
|
|
|
7/23/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.13
|
550
|
|
|
7/22/2014
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
6.13
|
2,900
|
|
|
7/21/2014
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
6.13
|
5,800
|
|
|
7/18/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.13
|
0
|
|
|
7/17/2014
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
6.13
|
1,000
|
|
|