|
Closing price on 3/10/2016
|
|
| Open |
81.50 |
| High |
82.40 |
| Low |
80.70 |
| Volume |
42,338 |
| Split-adjusted Price |
14.08 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2016
|
+1.80 / +2.24%
|
81.50
|
82.40
|
80.70
|
82.00
|
81.65
|
14.08
|
42,338
|
|
|
3/9/2016
|
+0.20 / +0.25%
|
80.00
|
81.50
|
79.70
|
80.20
|
80.00
|
13.77
|
43,408
|
|
|
3/8/2016
|
+0.70 / +0.88%
|
80.50
|
81.00
|
79.00
|
80.00
|
79.60
|
13.73
|
105,335
|
|
|
3/7/2016
|
-2.20 / -2.70%
|
81.60
|
83.50
|
79.30
|
79.30
|
82.61
|
13.61
|
111,020
|
|
|
3/4/2016
|
+1.50 / +1.88%
|
80.00
|
82.00
|
80.00
|
81.50
|
81.44
|
13.99
|
82,605
|
|
|
3/3/2016
|
0.00 / 0.00%
|
80.00
|
81.50
|
79.50
|
80.00
|
79.85
|
13.73
|
39,307
|
|
|
3/2/2016
|
+3.00 / +3.90%
|
77.00
|
81.10
|
77.00
|
80.00
|
79.61
|
13.73
|
152,555
|
|
|
3/1/2016
|
0.00 / 0.00%
|
77.00
|
77.50
|
76.00
|
77.00
|
76.63
|
13.22
|
60,600
|
|
|
2/29/2016
|
+1.20 / +1.58%
|
76.00
|
77.90
|
76.00
|
77.00
|
76.93
|
13.22
|
67,326
|
|
|
2/26/2016
|
+0.30 / +0.40%
|
76.00
|
77.00
|
75.00
|
75.80
|
75.75
|
13.01
|
96,360
|
|
|
2/25/2016
|
-2.20 / -2.83%
|
77.50
|
78.00
|
75.50
|
75.50
|
77.70
|
12.96
|
107,226
|
|
|
2/24/2016
|
+2.10 / +2.78%
|
75.50
|
79.00
|
74.30
|
77.70
|
77.44
|
13.34
|
99,974
|
|
|
2/23/2016
|
-0.30 / -0.40%
|
77.80
|
78.00
|
75.60
|
75.60
|
76.62
|
12.98
|
102,700
|
|
|
2/22/2016
|
+5.80 / +8.27%
|
71.00
|
75.90
|
71.00
|
75.90
|
73.28
|
13.03
|
223,020
|
|
|
2/19/2016
|
+1.10 / +1.59%
|
69.20
|
70.20
|
69.10
|
70.10
|
69.64
|
12.03
|
65,313
|
|
|
2/18/2016
|
-0.80 / -1.15%
|
69.50
|
70.70
|
69.00
|
69.00
|
70.26
|
11.85
|
169,750
|
|
|
2/17/2016
|
+0.40 / +0.58%
|
70.30
|
70.30
|
69.40
|
69.80
|
69.51
|
11.98
|
87,720
|
|
|
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
|
|
|