|
Closing price on 2/16/2016
|
|
| Open |
69.50 |
| High |
70.70 |
| Low |
69.10 |
| Volume |
54,012 |
| Split-adjusted Price |
11.91 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2016
|
+0.40 / +0.58%
|
69.50
|
70.70
|
69.10
|
69.40
|
69.61
|
11.91
|
54,012
|
|
|
2/15/2016
|
-0.80 / -1.15%
|
69.70
|
69.70
|
68.10
|
69.00
|
68.90
|
11.85
|
23,800
|
|
|
2/5/2016
|
+4.20 / +6.40%
|
65.60
|
71.50
|
65.60
|
69.80
|
69.46
|
11.98
|
112,600
|
|
|
2/4/2016
|
-0.60 / -0.91%
|
66.00
|
66.90
|
64.10
|
65.60
|
66.20
|
11.26
|
82,600
|
|
|
2/3/2016
|
-0.80 / -1.19%
|
65.00
|
66.90
|
65.00
|
66.20
|
65.93
|
11.37
|
81,723
|
|
|
2/2/2016
|
0.00 / 0.00%
|
67.00
|
67.50
|
67.00
|
67.00
|
67.06
|
11.50
|
23,932
|
|
|
2/1/2016
|
+1.70 / +2.60%
|
67.00
|
68.90
|
65.30
|
67.00
|
67.64
|
11.50
|
98,400
|
|
|
1/29/2016
|
-3.70 / -5.36%
|
70.90
|
71.00
|
65.30
|
65.30
|
69.90
|
11.21
|
161,627
|
|
|
1/28/2016
|
-1.00 / -1.43%
|
70.90
|
70.90
|
68.80
|
69.00
|
70.00
|
11.85
|
51,000
|
|
|
1/27/2016
|
0.00 / 0.00%
|
70.10
|
71.30
|
70.00
|
70.00
|
70.00
|
12.02
|
83,312
|
|
|
1/26/2016
|
-1.30 / -1.82%
|
70.10
|
71.10
|
70.00
|
70.00
|
70.24
|
12.02
|
57,140
|
|
|
1/25/2016
|
+1.30 / +1.86%
|
71.00
|
71.50
|
70.00
|
71.30
|
70.46
|
12.24
|
36,000
|
|
|
1/22/2016
|
0.00 / 0.00%
|
71.00
|
71.00
|
69.00
|
70.00
|
70.12
|
12.02
|
58,541
|
|
|
1/21/2016
|
-0.50 / -0.71%
|
70.90
|
70.90
|
70.00
|
70.00
|
70.16
|
12.02
|
27,400
|
|
|
1/20/2016
|
0.00 / 0.00%
|
70.00
|
71.80
|
69.60
|
70.50
|
70.50
|
12.10
|
50,400
|
|
|
1/19/2016
|
+1.50 / +2.17%
|
70.90
|
71.00
|
68.60
|
70.50
|
69.84
|
12.10
|
38,206
|
|
|
1/18/2016
|
-1.00 / -1.43%
|
68.80
|
71.50
|
66.50
|
69.00
|
68.07
|
11.85
|
128,411
|
|
|
1/15/2016
|
-1.00 / -1.41%
|
71.80
|
72.00
|
70.00
|
70.00
|
70.60
|
12.02
|
96,130
|
|
|
1/14/2016
|
-0.90 / -1.25%
|
71.80
|
71.80
|
70.10
|
71.00
|
70.89
|
12.19
|
38,539
|
|
|
1/13/2016
|
+1.40 / +1.99%
|
70.50
|
72.30
|
70.50
|
71.90
|
71.50
|
12.34
|
47,050
|
|
|
1/12/2016
|
+1.00 / +1.44%
|
69.50
|
71.00
|
68.50
|
70.50
|
69.82
|
12.10
|
63,178
|
|
|
1/11/2016
|
-2.00 / -2.80%
|
71.90
|
71.90
|
69.50
|
69.50
|
70.49
|
11.93
|
36,900
|
|
|
1/8/2016
|
-0.50 / -0.69%
|
72.00
|
72.00
|
70.60
|
71.50
|
72.00
|
12.28
|
56,559
|
|
|
1/7/2016
|
-0.50 / -0.69%
|
72.50
|
72.50
|
71.00
|
72.00
|
71.75
|
12.36
|
38,840
|
|
|
1/6/2016
|
+0.50 / +0.69%
|
72.50
|
72.50
|
72.00
|
72.50
|
72.08
|
12.45
|
63,910
|
|
|
1/5/2016
|
-1.00 / -1.37%
|
73.00
|
73.80
|
72.00
|
72.00
|
73.00
|
12.36
|
74,800
|
|
|
1/4/2016
|
-1.00 / -1.35%
|
73.50
|
74.50
|
72.50
|
73.00
|
73.53
|
12.53
|
86,300
|
|
|
12/31/2015
|
+0.60 / +0.82%
|
73.50
|
74.00
|
72.00
|
74.00
|
72.70
|
12.70
|
58,325
|
|
|
12/30/2015
|
+0.40 / +0.55%
|
73.00
|
74.00
|
72.70
|
73.40
|
73.14
|
12.60
|
65,020
|
|
|
12/29/2015
|
+1.00 / +1.39%
|
72.90
|
74.50
|
71.60
|
73.00
|
72.89
|
12.53
|
159,900
|
|
|