|
Closing price on 4/5/2016
|
|
| Open |
86.50 |
| High |
87.00 |
| Low |
84.90 |
| Volume |
396,160 |
| Split-adjusted Price |
14.94 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2016
|
+0.50 / +0.58%
|
86.50
|
87.00
|
84.90
|
87.00
|
86.50
|
14.94
|
396,160
|
|
|
4/4/2016
|
-1.50 / -1.70%
|
88.00
|
89.00
|
86.50
|
86.50
|
88.35
|
14.85
|
86,820
|
|
|
4/1/2016
|
-3.00 / -3.30%
|
91.00
|
91.00
|
88.00
|
88.00
|
90.05
|
15.11
|
94,271
|
|
|
3/31/2016
|
-2.80 / -2.99%
|
94.00
|
94.00
|
91.00
|
91.00
|
92.18
|
15.62
|
202,127
|
|
|
3/30/2016
|
-1.40 / -1.47%
|
95.90
|
96.00
|
93.30
|
93.80
|
94.51
|
16.10
|
73,200
|
|
|
3/29/2016
|
+0.70 / +0.74%
|
94.50
|
98.00
|
94.50
|
95.20
|
96.00
|
16.34
|
151,015
|
|
|
3/28/2016
|
+4.40 / +4.88%
|
91.00
|
95.50
|
91.00
|
94.50
|
93.68
|
16.22
|
124,952
|
|
|
3/25/2016
|
-2.90 / -3.12%
|
94.00
|
94.00
|
89.20
|
90.10
|
90.65
|
15.47
|
73,910
|
|
|
3/24/2016
|
+3.00 / +3.33%
|
90.00
|
94.00
|
90.00
|
93.00
|
91.61
|
15.97
|
97,360
|
|
|
3/23/2016
|
-0.70 / -0.77%
|
91.00
|
91.00
|
89.50
|
90.00
|
89.99
|
15.45
|
113,210
|
|
|
3/22/2016
|
-0.80 / -0.87%
|
91.50
|
91.60
|
89.20
|
90.70
|
90.28
|
15.57
|
89,465
|
|
|
3/21/2016
|
+2.00 / +2.23%
|
89.50
|
91.80
|
89.10
|
91.50
|
90.48
|
15.71
|
44,300
|
|
|
3/18/2016
|
-0.40 / -0.44%
|
91.00
|
91.00
|
88.00
|
89.50
|
88.64
|
15.37
|
44,600
|
|
|
3/17/2016
|
+3.90 / +4.53%
|
86.00
|
91.00
|
86.00
|
89.90
|
89.41
|
15.43
|
139,018
|
|
|
3/16/2016
|
+6.40 / +8.04%
|
82.00
|
87.50
|
82.00
|
86.00
|
86.88
|
14.76
|
239,248
|
|
|
3/15/2016
|
-0.80 / -1.00%
|
80.40
|
80.80
|
79.60
|
79.60
|
80.06
|
13.67
|
71,650
|
|
|
3/14/2016
|
-0.60 / -0.74%
|
81.00
|
81.00
|
80.00
|
80.40
|
80.26
|
13.80
|
56,420
|
|
|
3/11/2016
|
-1.00 / -1.22%
|
82.00
|
82.20
|
79.00
|
81.00
|
81.29
|
13.91
|
123,370
|
|
|
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
|
|
|