|
Closing price on 5/6/2016
|
|
| Open |
108.60 |
| High |
109.00 |
| Low |
106.60 |
| Volume |
83,040 |
| Split-adjusted Price |
18.34 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2016
|
-1.70 / -1.57%
|
108.60
|
109.00
|
106.60
|
106.80
|
107.31
|
18.34
|
83,040
|
|
|
5/5/2016
|
+0.50 / +0.46%
|
109.00
|
109.80
|
107.00
|
108.50
|
107.97
|
18.63
|
117,108
|
|
|
5/4/2016
|
+3.00 / +2.86%
|
105.00
|
109.00
|
105.00
|
108.00
|
107.46
|
18.54
|
155,911
|
|
|
4/29/2016
|
+3.00 / +2.94%
|
102.20
|
105.00
|
101.90
|
105.00
|
103.51
|
18.03
|
67,130
|
|
|
4/28/2016
|
+1.00 / +0.99%
|
101.00
|
102.30
|
99.00
|
102.00
|
101.15
|
17.51
|
48,900
|
|
|
4/27/2016
|
-3.50 / -3.35%
|
104.00
|
104.00
|
100.00
|
101.00
|
101.37
|
17.34
|
93,118
|
|
|
4/26/2016
|
-0.50 / -0.48%
|
105.00
|
105.00
|
102.00
|
104.50
|
103.21
|
17.94
|
61,155
|
|
|
4/25/2016
|
+5.20 / +5.21%
|
101.00
|
107.00
|
100.00
|
105.00
|
103.69
|
18.03
|
134,746
|
|
|
4/22/2016
|
+6.00 / +6.40%
|
94.00
|
101.00
|
94.00
|
99.80
|
97.93
|
17.13
|
248,712
|
|
|
4/21/2016
|
+2.60 / +2.85%
|
91.30
|
94.90
|
91.20
|
93.80
|
93.61
|
16.10
|
94,968
|
|
|
4/20/2016
|
+0.60 / +0.66%
|
92.00
|
92.00
|
90.30
|
91.20
|
91.07
|
15.66
|
65,600
|
|
|
4/19/2016
|
+0.60 / +0.67%
|
90.00
|
92.40
|
90.00
|
90.60
|
91.12
|
15.55
|
86,530
|
|
|
4/15/2016
|
-0.50 / -0.55%
|
90.50
|
91.30
|
90.00
|
90.00
|
90.64
|
15.45
|
61,610
|
|
|
4/14/2016
|
+0.30 / +0.33%
|
90.40
|
91.50
|
90.30
|
90.50
|
90.93
|
15.54
|
71,800
|
|
|
4/13/2016
|
-2.80 / -3.01%
|
93.00
|
93.00
|
90.00
|
90.20
|
90.84
|
15.49
|
105,600
|
|
|
4/12/2016
|
-1.00 / -1.06%
|
95.90
|
95.90
|
93.00
|
93.00
|
93.57
|
15.97
|
47,000
|
|
|
4/11/2016
|
+3.00 / +3.30%
|
91.00
|
94.80
|
91.00
|
94.00
|
93.61
|
16.14
|
86,810
|
|
|
4/8/2016
|
+4.00 / +4.60%
|
87.50
|
92.00
|
87.00
|
91.00
|
89.81
|
15.62
|
82,104
|
|
|
4/7/2016
|
+0.40 / +0.46%
|
87.00
|
87.50
|
86.50
|
87.00
|
86.91
|
14.94
|
35,800
|
|
|
4/6/2016
|
-0.40 / -0.46%
|
88.00
|
88.50
|
86.00
|
86.60
|
86.88
|
14.87
|
46,910
|
|
|
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
|
|
|