|
Closing price on 6/2/2016
|
|
| Open |
92.00 |
| High |
97.90 |
| Low |
91.50 |
| Volume |
123,210 |
| Split-adjusted Price |
21.42 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2016
|
+6.90 / +7.58%
|
92.00
|
97.90
|
91.50
|
97.90
|
93.64
|
21.42
|
123,210
|
|
|
6/1/2016
|
-0.70 / -0.76%
|
91.50
|
91.80
|
91.00
|
91.00
|
91.25
|
19.91
|
58,647
|
|
|
5/31/2016
|
-0.20 / -0.22%
|
91.00
|
92.40
|
91.00
|
91.70
|
91.96
|
20.06
|
47,900
|
|
|
5/30/2016
|
+1.20 / +1.32%
|
90.50
|
92.20
|
90.10
|
91.90
|
91.52
|
20.11
|
54,000
|
|
|
5/27/2016
|
-0.70 / -0.77%
|
91.90
|
92.40
|
90.70
|
90.70
|
91.29
|
19.85
|
57,941
|
|
|
5/26/2016
|
+0.30 / +0.33%
|
90.50
|
92.00
|
90.50
|
91.40
|
91.53
|
20.00
|
68,908
|
|
|
5/25/2016
|
-0.90 / -0.98%
|
92.00
|
93.10
|
91.00
|
91.10
|
91.91
|
19.93
|
68,320
|
|
|
5/24/2016
|
-1.10 / -1.18%
|
93.10
|
93.90
|
92.00
|
92.00
|
92.82
|
20.13
|
57,702
|
|
|
5/23/2016
|
+0.10 / +0.11%
|
93.00
|
94.90
|
93.00
|
93.10
|
94.09
|
20.37
|
34,834
|
|
|
5/20/2016
|
+2.40 / +2.65%
|
90.10
|
93.00
|
90.10
|
93.00
|
91.59
|
20.35
|
44,401
|
|
|
5/19/2016
|
-1.80 / -1.95%
|
92.40
|
92.80
|
90.40
|
90.60
|
92.40
|
19.82
|
154,150
|
|
|
5/18/2016
|
-0.50 / -0.54%
|
92.30
|
93.00
|
91.20
|
92.40
|
92.00
|
20.22
|
114,700
|
|
|
5/17/2016
|
-0.50 / -0.54%
|
93.30
|
94.00
|
92.00
|
92.90
|
93.40
|
20.33
|
104,400
|
|
|
5/16/2016
|
+2.20 / +2.41%
|
91.50
|
93.90
|
91.00
|
93.40
|
92.85
|
20.44
|
175,410
|
|
|
5/13/2016
|
+1.20 / +1.33%
|
89.00
|
93.10
|
88.00
|
91.20
|
91.38
|
19.96
|
176,744
|
|
|
5/12/2016
|
+3.80 / +4.41%
|
87.00
|
90.00
|
86.50
|
90.00
|
88.38
|
19.69
|
167,510
|
|
|
5/11/2016
|
-17.80 / -17.12%
|
85.00
|
89.70
|
84.60
|
86.20
|
86.67
|
18.86
|
190,263
|
|
|
5/10/2016
|
-1.50 / -1.42%
|
106.00
|
107.00
|
102.00
|
104.00
|
103.62
|
17.85
|
171,752
|
|
|
5/9/2016
|
-1.30 / -1.22%
|
105.00
|
107.80
|
105.00
|
105.50
|
106.17
|
18.11
|
74,418
|
|
|
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
|
|
|