|
Closing price on 5/4/2015
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
12,800 |
| Split-adjusted Price |
3.20 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/2/2015
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.02
|
4.20
|
13,500
|
|
|
4/1/2015
|
-0.40 / -9.09%
|
4.30
|
4.40
|
4.00
|
4.00
|
4.31
|
4.00
|
5,200
|
|
|
3/31/2015
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.42
|
4.40
|
6,100
|
|
|
3/30/2015
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.10
|
4.50
|
4.26
|
4.50
|
1,200
|
|
|
3/27/2015
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
1,200
|
|
|
3/26/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
5,000
|
|
|
3/25/2015
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.39
|
4.40
|
9,700
|
|
|
3/24/2015
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.20
|
4.40
|
19,900
|
|
|
3/23/2015
|
-0.40 / -8.70%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.28
|
4.20
|
100,900
|
|
|
3/20/2015
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
1,000
|
|
|
3/19/2015
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
200
|
|
|
3/18/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
500
|
|
|