|
Closing price on 11/28/2017
|
|
| Open |
19.80 |
| High |
20.70 |
| Low |
19.80 |
| Volume |
455,400 |
| Split-adjusted Price |
15.90 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2017
|
+0.10 / +0.49%
|
19.80
|
20.70
|
19.80
|
20.70
|
19.95
|
15.90
|
455,400
|
|
|
11/27/2017
|
+2.60 / +14.44%
|
17.30
|
20.70
|
16.90
|
20.60
|
19.02
|
15.83
|
69,408
|
|
|
11/24/2017
|
+1.10 / +6.43%
|
18.00
|
18.20
|
17.40
|
18.20
|
17.97
|
13.98
|
574,600
|
|
|
11/23/2017
|
-0.70 / -3.93%
|
17.20
|
18.00
|
17.10
|
17.10
|
17.40
|
13.14
|
14,700
|
|
|
11/22/2017
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.00
|
17.80
|
17.07
|
13.68
|
360,800
|
|
|
11/21/2017
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.59
|
13.52
|
41,300
|
|
|
11/20/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.63
|
13.52
|
815,544
|
|
|
11/17/2017
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.58
|
13.52
|
24,609
|
|
|
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
|
|
|