|
Closing price on 9/29/2014
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
12,220 |
| Split-adjusted Price |
6.30 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
12,220
|
|
|
9/26/2014
|
0.00 / 0.00%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.30
|
6.30
|
8,700
|
|
|
9/25/2014
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
22,700
|
|
|
9/24/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
20,400
|
|
|
9/23/2014
|
-0.80 / -10.96%
|
6.90
|
6.90
|
6.00
|
6.50
|
6.50
|
6.50
|
2,800
|
|
|
9/22/2014
|
-0.20 / -2.67%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
6.30
|
80,660
|
|
|
9/19/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
6.47
|
18,411
|
|
|
9/18/2014
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
6.47
|
55,819
|
|
|
9/17/2014
|
-0.10 / -1.30%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
6.56
|
42,041
|
|
|
9/16/2014
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.30
|
7.70
|
7.70
|
6.65
|
88,621
|
|
|
9/15/2014
|
+0.70 / +9.86%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.73
|
186,600
|
|
|
9/12/2014
|
+0.60 / +9.23%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.13
|
15,700
|
|
|
9/11/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.61
|
4,900
|
|
|
9/10/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.61
|
0
|
|
|
9/9/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.61
|
200
|
|
|
9/8/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
5.61
|
1,900
|
|
|
9/5/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.61
|
4,300
|
|
|
9/4/2014
|
0.00 / 0.00%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.50
|
5.61
|
7,400
|
|
|
9/3/2014
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.61
|
100
|
|
|
8/29/2014
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.70
|
3,000
|
|
|
8/28/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.78
|
0
|
|
|
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
|
|
|