Closing price on 6/19/2014
|
|
Open |
7.30 |
High |
7.30 |
Low |
7.20 |
Volume |
8,500 |
Split-adjusted Price |
4.38 |
|
|
VC9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2014
|
-0.40 / -5.26%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
4.38
|
8,500
|
|
6/18/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
4.62
|
200
|
|
6/17/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.62
|
0
|
|
6/16/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.62
|
0
|
|
6/13/2014
|
+0.60 / +8.57%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.62
|
2,200
|
|
6/12/2014
|
-0.70 / -9.09%
|
7.60
|
7.60
|
7.00
|
7.00
|
7.00
|
4.26
|
16,800
|
|
6/11/2014
|
-0.80 / -9.41%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.68
|
500
|
|
6/10/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.56
|
6,600
|
|
6/9/2014
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
4.56
|
30,400
|
|
6/6/2014
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
4.62
|
3,800
|
|
6/5/2014
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.56
|
8,800
|
|
6/4/2014
|
-0.10 / -1.18%
|
9.30
|
9.30
|
8.30
|
8.40
|
8.40
|
4.51
|
10,000
|
|
6/3/2014
|
-0.10 / -1.16%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.50
|
4.56
|
13,500
|
|
6/2/2014
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
4.62
|
14,500
|
|
5/30/2014
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
4.72
|
21,650
|
|
5/29/2014
|
-0.30 / -3.37%
|
9.60
|
9.60
|
8.60
|
8.60
|
8.60
|
4.62
|
40,900
|
|
5/28/2014
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
4.78
|
21,800
|
|
5/27/2014
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
4.62
|
14,500
|
|
5/26/2014
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.83
|
150
|
|
5/23/2014
|
+0.80 / +9.64%
|
8.10
|
9.10
|
8.10
|
9.10
|
9.10
|
4.88
|
9,200
|
|
5/22/2014
|
-0.90 / -9.78%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.46
|
100
|
|
5/21/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.94
|
0
|
|
5/20/2014
|
+0.30 / +3.37%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.94
|
100
|
|
5/19/2014
|
-0.10 / -1.11%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.90
|
4.78
|
3,100
|
|
5/16/2014
|
+0.20 / +2.27%
|
8.00
|
9.00
|
8.00
|
9.00
|
9.00
|
4.83
|
1,500
|
|
5/15/2014
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.10
|
8.80
|
8.80
|
4.72
|
14,800
|
|
5/14/2014
|
+0.10 / +1.12%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.00
|
4.83
|
600
|
|
5/13/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.78
|
0
|
|
5/12/2014
|
-0.10 / -1.11%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.90
|
4.78
|
1,100
|
|
5/9/2014
|
+0.70 / +8.43%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.83
|
200
|
|
|