|
Closing price on 12/22/2016
|
|
| Open |
133.00 |
| High |
133.90 |
| Low |
126.00 |
| Volume |
202,548 |
| Split-adjusted Price |
32.85 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2016
|
-1.80 / -1.36%
|
133.00
|
133.90
|
126.00
|
130.80
|
131.10
|
32.85
|
202,548
|
|
|
12/21/2016
|
+0.60 / +0.45%
|
132.00
|
133.50
|
131.60
|
132.60
|
132.88
|
33.30
|
64,873
|
|
|
12/20/2016
|
0.00 / 0.00%
|
131.90
|
134.50
|
131.10
|
132.00
|
132.45
|
33.15
|
66,443
|
|
|
12/19/2016
|
+2.00 / +1.54%
|
131.00
|
135.00
|
131.00
|
132.00
|
133.18
|
33.15
|
231,305
|
|
|
12/16/2016
|
+5.50 / +4.42%
|
126.50
|
130.00
|
124.70
|
130.00
|
127.46
|
32.65
|
80,260
|
|
|
12/15/2016
|
+0.40 / +0.32%
|
123.30
|
126.00
|
123.30
|
124.50
|
124.72
|
31.26
|
1,861,829
|
|
|
12/14/2016
|
+1.10 / +0.89%
|
124.00
|
126.00
|
123.00
|
124.10
|
123.94
|
31.16
|
89,671
|
|
|
12/13/2016
|
-4.80 / -3.76%
|
128.00
|
128.00
|
122.00
|
123.00
|
124.18
|
30.89
|
72,184
|
|
|
12/12/2016
|
+0.80 / +0.63%
|
127.00
|
130.00
|
126.20
|
127.80
|
128.07
|
32.09
|
134,824
|
|
|
12/9/2016
|
+10.00 / +8.55%
|
118.00
|
127.00
|
118.00
|
127.00
|
122.97
|
31.89
|
130,082
|
|
|
12/8/2016
|
-0.90 / -0.76%
|
118.00
|
118.00
|
117.00
|
117.00
|
117.42
|
29.38
|
20,747
|
|
|
12/7/2016
|
+3.40 / +2.97%
|
115.00
|
120.00
|
115.00
|
117.90
|
117.19
|
29.61
|
62,963
|
|
|
12/6/2016
|
-2.60 / -2.22%
|
117.00
|
117.00
|
114.50
|
114.50
|
115.58
|
28.75
|
34,559
|
|
|
12/5/2016
|
-0.70 / -0.59%
|
116.00
|
118.00
|
114.20
|
117.10
|
115.13
|
29.41
|
46,535
|
|
|
12/2/2016
|
-1.20 / -1.01%
|
122.50
|
122.50
|
117.50
|
117.80
|
118.45
|
29.58
|
20,197
|
|
|
12/1/2016
|
-1.00 / -0.83%
|
117.00
|
120.10
|
117.00
|
119.00
|
119.23
|
29.88
|
16,450
|
|
|
11/30/2016
|
+5.00 / +4.35%
|
115.00
|
123.00
|
110.00
|
120.00
|
113.99
|
30.13
|
84,934
|
|
|
11/29/2016
|
-7.00 / -5.74%
|
122.00
|
122.50
|
115.00
|
115.00
|
119.56
|
28.88
|
124,721
|
|
|
11/28/2016
|
-3.60 / -2.87%
|
124.60
|
125.00
|
121.40
|
122.00
|
123.25
|
30.64
|
60,862
|
|
|
11/25/2016
|
-0.40 / -0.32%
|
126.00
|
126.90
|
125.00
|
125.60
|
125.55
|
31.54
|
41,986
|
|
|
11/24/2016
|
+1.00 / +0.80%
|
125.00
|
126.50
|
124.30
|
126.00
|
124.93
|
31.64
|
38,994
|
|
|
11/23/2016
|
0.00 / 0.00%
|
127.00
|
127.00
|
123.50
|
125.00
|
124.48
|
31.39
|
73,382
|
|
|
11/22/2016
|
-1.30 / -1.03%
|
126.40
|
126.80
|
125.00
|
125.00
|
125.95
|
31.39
|
52,828
|
|
|
11/21/2016
|
-1.30 / -1.02%
|
127.60
|
127.60
|
126.30
|
126.30
|
126.82
|
31.72
|
27,401
|
|
|
11/18/2016
|
-2.10 / -1.62%
|
129.00
|
129.60
|
127.50
|
127.60
|
128.50
|
32.04
|
29,274
|
|
|
11/17/2016
|
-0.80 / -0.61%
|
130.00
|
130.20
|
129.50
|
129.70
|
129.85
|
32.57
|
13,207
|
|
|
11/16/2016
|
+0.60 / +0.46%
|
131.00
|
131.00
|
129.30
|
130.50
|
129.98
|
32.77
|
6,551
|
|
|
11/15/2016
|
+1.30 / +1.01%
|
129.00
|
130.50
|
128.80
|
129.90
|
129.97
|
32.62
|
34,904
|
|
|
11/14/2016
|
-2.40 / -1.83%
|
131.00
|
131.00
|
128.50
|
128.60
|
131.00
|
32.29
|
44,377
|
|
|
11/11/2016
|
-0.30 / -0.23%
|
130.00
|
131.90
|
129.50
|
131.00
|
130.40
|
32.90
|
28,734
|
|
|