|
|
Closing price on 11/4/2016
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
15.30 |
| Volume |
7,600 |
| Split-adjusted Price |
11.08 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2016
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.39
|
11.08
|
7,600
|
|
|
11/3/2016
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
11.08
|
47,800
|
|
|
11/2/2016
|
-0.20 / -1.27%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.51
|
11.15
|
20,800
|
|
|
11/1/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.64
|
11.29
|
8,200
|
|
|
10/31/2016
|
+0.70 / +4.61%
|
16.50
|
16.50
|
15.50
|
15.90
|
15.95
|
11.37
|
11,300
|
|
|
10/28/2016
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.24
|
10.94
|
4,300
|
|
|
10/27/2016
|
+0.40 / +2.67%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.34
|
11.01
|
6,900
|
|
|
10/26/2016
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.72
|
12,600
|
|
|
10/25/2016
|
-0.20 / -1.30%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.11
|
10.87
|
9,600
|
|
|
10/24/2016
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.34
|
11.01
|
14,100
|
|
|
10/21/2016
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.08
|
100
|
|
|
10/20/2016
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.50
|
11.01
|
12,700
|
|
|
10/19/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.47
|
11.08
|
26,100
|
|
|
10/18/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.49
|
11.08
|
12,900
|
|
|
10/17/2016
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.46
|
11.08
|
7,600
|
|
|
10/14/2016
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.40
|
15.43
|
11.01
|
10,600
|
|
|
10/13/2016
|
-0.10 / -0.65%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.39
|
11.01
|
13,300
|
|
|
10/12/2016
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.44
|
11.08
|
7,004
|
|
|
10/11/2016
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.52
|
11.15
|
4,300
|
|
|
10/10/2016
|
-0.20 / -1.27%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.48
|
11.15
|
8,300
|
|
|
10/7/2016
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.84
|
11.37
|
44,400
|
|
|
10/6/2016
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.95
|
11.29
|
35,300
|
|
|
10/5/2016
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.93
|
11.29
|
31,300
|
|
|
10/4/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.95
|
11.37
|
32,500
|
|
|
10/3/2016
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.80
|
15.90
|
15.98
|
11.37
|
61,300
|
|
|
9/30/2016
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.82
|
11.29
|
42,200
|
|
|
9/29/2016
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.98
|
11.37
|
1,310,474
|
|
|
9/28/2016
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.08
|
11.44
|
39,600
|
|
|
9/27/2016
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.07
|
11.58
|
91,900
|
|
|
9/26/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
11.44
|
1,082,387
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|