|
Closing price on 9/22/2016
|
|
| Open |
146.00 |
| High |
147.90 |
| Low |
145.20 |
| Volume |
66,278 |
| Split-adjusted Price |
31.77 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2016
|
-0.30 / -0.21%
|
146.00
|
147.90
|
145.20
|
145.20
|
146.58
|
31.77
|
66,278
|
|
|
9/21/2016
|
+0.40 / +0.28%
|
145.20
|
146.50
|
144.00
|
145.50
|
145.28
|
31.84
|
57,053
|
|
|
9/20/2016
|
+2.10 / +1.47%
|
143.00
|
146.00
|
141.50
|
145.10
|
143.74
|
31.75
|
32,424
|
|
|
9/19/2016
|
-1.50 / -1.04%
|
150.00
|
150.00
|
141.00
|
143.00
|
142.99
|
31.29
|
59,694
|
|
|
9/16/2016
|
+5.80 / +4.18%
|
140.00
|
147.00
|
140.00
|
144.50
|
145.06
|
31.62
|
86,513
|
|
|
9/15/2016
|
+6.20 / +4.68%
|
134.00
|
138.70
|
133.00
|
138.70
|
136.15
|
30.35
|
87,593
|
|
|
9/14/2016
|
+1.50 / +1.15%
|
130.50
|
132.50
|
130.50
|
132.50
|
131.68
|
28.99
|
47,020
|
|
|
9/13/2016
|
+2.60 / +2.02%
|
128.00
|
131.50
|
127.90
|
131.00
|
129.75
|
28.66
|
45,044
|
|
|
9/12/2016
|
-0.90 / -0.70%
|
129.30
|
129.80
|
128.00
|
128.40
|
128.67
|
28.09
|
46,423
|
|
|
9/9/2016
|
-2.70 / -2.05%
|
132.50
|
132.50
|
129.00
|
129.30
|
130.08
|
28.29
|
78,720
|
|
|
9/8/2016
|
+0.20 / +0.15%
|
132.00
|
134.00
|
131.00
|
132.00
|
132.03
|
28.88
|
42,117
|
|
|
9/7/2016
|
+0.80 / +0.61%
|
131.00
|
134.00
|
129.00
|
131.80
|
131.00
|
28.84
|
52,974
|
|
|
9/6/2016
|
+3.70 / +2.91%
|
127.00
|
131.00
|
127.00
|
131.00
|
129.46
|
28.66
|
114,910
|
|
|
9/5/2016
|
+1.30 / +1.03%
|
126.00
|
129.00
|
124.50
|
127.30
|
127.14
|
27.85
|
87,663
|
|
|
9/1/2016
|
+3.50 / +2.86%
|
123.00
|
126.00
|
123.00
|
126.00
|
124.73
|
27.57
|
98,588
|
|
|
8/31/2016
|
+1.50 / +1.24%
|
121.20
|
122.80
|
120.10
|
122.50
|
121.63
|
26.80
|
49,739
|
|
|
8/30/2016
|
+3.00 / +2.54%
|
118.00
|
121.00
|
117.80
|
121.00
|
118.88
|
26.48
|
46,123
|
|
|
8/29/2016
|
-1.50 / -1.26%
|
119.50
|
122.20
|
118.00
|
118.00
|
119.23
|
25.82
|
71,868
|
|
|
8/26/2016
|
+0.50 / +0.42%
|
118.00
|
123.00
|
110.00
|
119.50
|
120.86
|
26.15
|
167,274
|
|
|
8/25/2016
|
+3.00 / +2.59%
|
116.00
|
119.00
|
116.00
|
119.00
|
117.30
|
26.04
|
82,820
|
|
|
8/24/2016
|
+0.20 / +0.17%
|
115.80
|
116.90
|
115.00
|
116.00
|
115.92
|
25.38
|
56,814
|
|
|
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
|
|
|