|
Closing price on 2/29/2016
|
|
| Open |
3.80 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
4,600 |
| Split-adjusted Price |
4.00 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2016
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.85
|
4.00
|
4,600
|
|
|
2/26/2016
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.60
|
4.00
|
3.70
|
4.00
|
11,300
|
|
|
2/25/2016
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,000
|
|
|
2/24/2016
|
-0.30 / -7.32%
|
4.00
|
4.00
|
3.80
|
3.80
|
4.00
|
3.80
|
5,000
|
|
|
2/23/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
13,400
|
|
|
2/22/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.93
|
4.10
|
16,100
|
|
|
2/19/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
2/18/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
2/17/2016
|
+0.20 / +5.13%
|
3.90
|
4.20
|
3.60
|
4.10
|
3.69
|
4.10
|
13,300
|
|
|
2/16/2016
|
-0.20 / -4.88%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.89
|
3.90
|
3,200
|
|
|
2/15/2016
|
0.00 / 0.00%
|
3.70
|
4.10
|
3.70
|
4.10
|
3.99
|
4.10
|
4,500
|
|
|
2/5/2016
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.90
|
4.10
|
5,500
|
|
|
2/4/2016
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
13,600
|
|
|
2/3/2016
|
+0.10 / +2.56%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.87
|
4.00
|
18,700
|
|
|
2/2/2016
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.64
|
3.90
|
13,300
|
|
|
2/1/2016
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.60
|
3.90
|
1,300
|
|
|
1/29/2016
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.61
|
3.90
|
30,500
|
|
|
1/28/2016
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
1/27/2016
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
1/26/2016
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.50
|
3.40
|
26,200
|
|
|
1/25/2016
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.41
|
3.60
|
11,500
|
|
|
1/22/2016
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.31
|
3.30
|
23,400
|
|
|
1/21/2016
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,000
|
|
|
1/20/2016
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
26,100
|
|
|
1/19/2016
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.10
|
3.30
|
3.26
|
3.30
|
14,000
|
|
|
1/18/2016
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.15
|
3.30
|
21,500
|
|
|
1/15/2016
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.37
|
3.40
|
20,300
|
|
|
1/14/2016
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.70
|
3.10
|
2.92
|
3.10
|
10,700
|
|
|
1/13/2016
|
-0.30 / -9.09%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.10
|
3.00
|
62,800
|
|
|
1/12/2016
|
-0.30 / -8.33%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
24,300
|
|
|