|
Closing price on 11/16/2017
|
|
| Open |
17.40 |
| High |
18.00 |
| Low |
17.40 |
| Volume |
18,110 |
| Split-adjusted Price |
13.45 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
-0.20 / -1.13%
|
17.40
|
18.00
|
17.40
|
17.50
|
17.50
|
13.45
|
18,110
|
|
|
11/15/2017
|
+0.20 / +1.14%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.27
|
13.60
|
197,600
|
|
|
11/14/2017
|
+1.00 / +6.06%
|
17.00
|
18.00
|
17.00
|
17.50
|
17.24
|
13.45
|
373,700
|
|
|
11/13/2017
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.68
|
2,000
|
|
|
11/10/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.99
|
13,100
|
|
|
11/9/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.99
|
14,100
|
|
|
11/8/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.99
|
3,000
|
|
|
11/7/2017
|
+0.10 / +0.60%
|
17.00
|
17.30
|
16.80
|
16.90
|
16.86
|
12.99
|
82,100
|
|
|
11/6/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
12.91
|
29,000
|
|
|
11/3/2017
|
+0.40 / +2.41%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.76
|
13.06
|
31,000
|
|
|
11/2/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.60
|
16.60
|
16.60
|
12.75
|
43,000
|
|
|
11/1/2017
|
-0.60 / -3.49%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.75
|
1,900
|
|
|
10/31/2017
|
+0.70 / +4.24%
|
17.30
|
17.30
|
16.80
|
17.20
|
16.83
|
13.22
|
3,200
|
|
|
10/30/2017
|
-0.40 / -2.37%
|
17.90
|
17.90
|
16.50
|
16.50
|
16.65
|
12.68
|
1,800
|
|
|
10/27/2017
|
0.00 / 0.00%
|
17.00
|
18.00
|
16.90
|
16.90
|
16.94
|
12.99
|
10,510
|
|
|
10/26/2017
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.83
|
12.99
|
12,800
|
|
|
10/25/2017
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.68
|
12.75
|
400
|
|
|
10/24/2017
|
+0.50 / +3.05%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.57
|
12.99
|
1,100
|
|
|
10/23/2017
|
-0.20 / -1.20%
|
16.90
|
18.00
|
16.40
|
16.40
|
16.62
|
12.60
|
5,400
|
|
|
10/20/2017
|
-0.30 / -1.81%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.60
|
12.52
|
200
|
|
|
10/19/2017
|
+0.30 / +1.84%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.69
|
12.75
|
700
|
|
|
10/18/2017
|
-1.00 / -5.78%
|
17.40
|
17.40
|
16.30
|
16.30
|
16.51
|
12.52
|
8,100
|
|
|
10/17/2017
|
+1.20 / +7.45%
|
17.50
|
17.50
|
16.50
|
17.30
|
16.83
|
13.29
|
3,500
|
|
|
10/16/2017
|
-1.40 / -8.00%
|
17.50
|
17.50
|
16.10
|
16.10
|
16.28
|
12.37
|
3,700
|
|
|
10/13/2017
|
+0.80 / +4.79%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.45
|
120
|
|
|
10/12/2017
|
+0.70 / +4.38%
|
16.50
|
17.50
|
16.50
|
16.70
|
16.75
|
12.83
|
35,500
|
|
|
10/11/2017
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.29
|
5,000
|
|
|
10/10/2017
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.06
|
100
|
|
|
10/9/2017
|
-2.00 / -11.11%
|
18.00
|
18.00
|
16.00
|
16.00
|
16.33
|
12.29
|
600
|
|
|
10/6/2017
|
+1.90 / +11.80%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.83
|
190
|
|
|