|
Closing price on 8/23/2016
|
|
| Open |
114.40 |
| High |
117.50 |
| Low |
114.40 |
| Volume |
61,611 |
| Split-adjusted Price |
25.34 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2016
|
+1.40 / +1.22%
|
114.40
|
117.50
|
114.40
|
115.80
|
115.55
|
25.34
|
61,611
|
|
|
8/22/2016
|
-1.60 / -1.38%
|
115.00
|
116.00
|
114.00
|
114.40
|
114.47
|
25.03
|
80,980
|
|
|
8/19/2016
|
-3.60 / -3.01%
|
119.70
|
119.70
|
110.00
|
116.00
|
119.60
|
25.38
|
97,424
|
|
|
8/18/2016
|
+4.80 / +4.18%
|
114.70
|
120.00
|
110.00
|
119.60
|
117.71
|
26.17
|
125,524
|
|
|
8/17/2016
|
+7.00 / +6.49%
|
108.00
|
116.00
|
107.50
|
114.80
|
112.58
|
25.12
|
279,039
|
|
|
8/16/2016
|
+1.00 / +0.94%
|
107.00
|
109.00
|
106.90
|
107.80
|
108.13
|
23.59
|
129,499
|
|
|
8/15/2016
|
-0.10 / -0.09%
|
105.80
|
110.00
|
105.50
|
106.80
|
105.97
|
23.37
|
190,336
|
|
|
8/12/2016
|
-1.50 / -1.38%
|
108.40
|
108.40
|
106.10
|
106.90
|
106.98
|
23.39
|
61,309
|
|
|
8/11/2016
|
+2.20 / +2.07%
|
105.20
|
108.90
|
105.00
|
108.40
|
107.58
|
23.72
|
89,843
|
|
|
8/10/2016
|
-0.80 / -0.75%
|
105.70
|
107.90
|
105.70
|
106.20
|
106.31
|
23.24
|
70,306
|
|
|
8/9/2016
|
+5.00 / +4.90%
|
102.00
|
108.50
|
100.00
|
107.00
|
104.64
|
23.41
|
225,817
|
|
|
8/8/2016
|
0.00 / 0.00%
|
109.00
|
109.00
|
100.30
|
102.00
|
102.21
|
22.32
|
25,147
|
|
|
8/5/2016
|
+1.00 / +0.99%
|
101.00
|
102.00
|
98.50
|
102.00
|
100.41
|
22.32
|
65,830
|
|
|
8/4/2016
|
-0.80 / -0.79%
|
102.00
|
102.50
|
101.00
|
101.00
|
101.93
|
22.10
|
33,247
|
|
|
8/3/2016
|
+1.30 / +1.29%
|
100.50
|
102.00
|
100.00
|
101.80
|
101.15
|
22.27
|
46,474
|
|
|
8/2/2016
|
-3.10 / -2.99%
|
102.00
|
102.50
|
100.10
|
100.50
|
101.19
|
21.99
|
50,715
|
|
|
8/1/2016
|
-1.40 / -1.33%
|
105.00
|
105.20
|
101.00
|
103.60
|
103.05
|
22.67
|
69,450
|
|
|
7/29/2016
|
+1.60 / +1.55%
|
103.00
|
105.00
|
103.00
|
105.00
|
104.08
|
22.97
|
42,140
|
|
|
7/28/2016
|
+0.20 / +0.19%
|
102.00
|
104.00
|
102.00
|
103.40
|
103.32
|
22.62
|
44,495
|
|
|
7/27/2016
|
+1.70 / +1.67%
|
102.00
|
104.00
|
101.50
|
103.20
|
102.97
|
22.58
|
73,312
|
|
|
7/26/2016
|
+2.80 / +2.84%
|
101.00
|
101.90
|
98.00
|
101.50
|
100.25
|
22.21
|
73,520
|
|
|
7/25/2016
|
-1.30 / -1.30%
|
100.00
|
101.40
|
98.60
|
98.70
|
99.22
|
21.60
|
34,475
|
|
|
7/22/2016
|
0.00 / 0.00%
|
100.00
|
100.10
|
98.50
|
100.00
|
100.00
|
21.88
|
73,737
|
|
|
7/21/2016
|
+0.10 / +0.10%
|
99.90
|
105.50
|
99.90
|
100.00
|
101.82
|
21.88
|
89,686
|
|
|
7/20/2016
|
-2.00 / -1.96%
|
100.00
|
101.60
|
99.70
|
99.90
|
100.22
|
21.86
|
95,879
|
|
|
7/19/2016
|
-1.00 / -0.97%
|
103.00
|
103.00
|
100.00
|
101.90
|
101.69
|
22.30
|
71,372
|
|
|
7/18/2016
|
+1.90 / +1.88%
|
103.00
|
103.00
|
101.00
|
102.90
|
101.53
|
22.52
|
28,124
|
|
|
7/15/2016
|
-2.00 / -1.94%
|
102.00
|
102.90
|
98.70
|
101.00
|
99.73
|
22.10
|
134,234
|
|
|
7/14/2016
|
-3.00 / -2.83%
|
106.00
|
106.00
|
103.00
|
103.00
|
104.11
|
22.54
|
119,128
|
|
|
7/13/2016
|
+2.00 / +1.92%
|
104.00
|
106.80
|
104.00
|
106.00
|
105.42
|
23.19
|
95,538
|
|
|