|
Closing price on 5/20/2015
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
3,600 |
| Split-adjusted Price |
2.90 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
3,600
|
|
|
5/19/2015
|
-0.20 / -6.67%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.78
|
2.80
|
3,800
|
|
|
5/18/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.06
|
3.00
|
1,800
|
|
|
5/15/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,000
|
|
|
5/14/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
900
|
|
|
5/13/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
400
|
|
|
5/12/2015
|
-0.10 / -3.23%
|
3.30
|
3.30
|
2.80
|
3.00
|
3.28
|
3.00
|
5,800
|
|
|
5/11/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.04
|
3.10
|
900
|
|
|
5/8/2015
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
5/7/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
2.90
|
3.10
|
2.90
|
1,400
|
|
|
5/6/2015
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
200
|
|
|
5/5/2015
|
-0.20 / -6.25%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.28
|
3.00
|
3,600
|
|
|
5/4/2015
|
-0.30 / -8.57%
|
3.30
|
3.50
|
3.20
|
3.20
|
3.29
|
3.20
|
12,800
|
|
|
4/27/2015
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.20
|
3.50
|
600
|
|
|
4/24/2015
|
-0.20 / -5.88%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.41
|
3.20
|
4,800
|
|
|
4/23/2015
|
-0.30 / -8.11%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.42
|
3.40
|
51,600
|
|
|
4/22/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
4/21/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2,400
|
|
|
4/20/2015
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.75
|
3.70
|
11,100
|
|
|
4/17/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
1,700
|
|
|
4/16/2015
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
7,100
|
|
|
4/15/2015
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.71
|
3.70
|
3,500
|
|
|
4/14/2015
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.76
|
3.80
|
13,400
|
|
|
4/13/2015
|
+0.20 / +5.71%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
28,000
|
|
|
4/10/2015
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.60
|
3.50
|
12,100
|
|
|
4/9/2015
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.40
|
3.40
|
3.60
|
3.40
|
12,300
|
|
|
4/8/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
500
|
|
|
4/7/2015
|
-0.10 / -2.86%
|
3.50
|
3.70
|
3.40
|
3.40
|
3.58
|
3.40
|
10,200
|
|
|
4/6/2015
|
-0.30 / -7.89%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
61,900
|
|
|
4/3/2015
|
-0.40 / -9.52%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.81
|
3.80
|
14,800
|
|
|