|
|
Closing price on 12/5/2016
|
|
| Open |
17.90 |
| High |
18.20 |
| Low |
17.40 |
| Volume |
232,200 |
| Split-adjusted Price |
12.51 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
-0.70 / -3.85%
|
17.90
|
18.20
|
17.40
|
17.50
|
17.67
|
12.51
|
232,200
|
|
|
12/2/2016
|
-0.50 / -2.70%
|
18.50
|
18.80
|
17.90
|
18.00
|
18.18
|
12.87
|
228,400
|
|
|
12/1/2016
|
-0.40 / -2.12%
|
19.50
|
19.50
|
18.40
|
18.50
|
18.82
|
13.22
|
133,696
|
|
|
11/30/2016
|
+0.50 / +2.72%
|
18.20
|
19.20
|
18.00
|
18.90
|
18.76
|
13.51
|
447,313
|
|
|
11/29/2016
|
+0.80 / +4.55%
|
17.60
|
18.60
|
17.40
|
18.40
|
18.18
|
13.15
|
605,410
|
|
|
11/28/2016
|
+0.30 / +1.73%
|
17.60
|
18.20
|
17.40
|
17.60
|
17.76
|
12.58
|
206,496
|
|
|
11/25/2016
|
0.00 / 0.00%
|
17.30
|
17.60
|
16.90
|
17.30
|
17.31
|
12.37
|
178,700
|
|
|
11/24/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.90
|
17.30
|
17.16
|
12.37
|
267,500
|
|
|
11/23/2016
|
-0.40 / -2.26%
|
17.30
|
17.50
|
17.10
|
17.30
|
17.27
|
12.37
|
69,500
|
|
|
11/22/2016
|
-0.40 / -2.21%
|
18.20
|
18.40
|
17.50
|
17.70
|
17.92
|
12.65
|
3,287,600
|
|
|
11/21/2016
|
+2.10 / +13.13%
|
16.50
|
18.40
|
16.50
|
18.10
|
17.92
|
12.94
|
3,505,185
|
|
|
11/18/2016
|
+0.70 / +4.52%
|
15.70
|
16.50
|
15.70
|
16.20
|
16.02
|
11.58
|
3,204,100
|
|
|
11/17/2016
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.30
|
15.50
|
15.40
|
11.08
|
1,718,600
|
|
|
11/16/2016
|
-0.20 / -1.27%
|
16.00
|
16.20
|
15.60
|
15.60
|
15.73
|
11.15
|
2,822,400
|
|
|
11/15/2016
|
-0.20 / -1.25%
|
16.50
|
16.50
|
15.80
|
15.80
|
16.03
|
11.29
|
14,800
|
|
|
11/14/2016
|
+0.20 / +1.27%
|
16.00
|
17.00
|
15.80
|
16.00
|
16.11
|
11.44
|
68,800
|
|
|
11/11/2016
|
+0.40 / +2.60%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.77
|
11.29
|
139,600
|
|
|
11/10/2016
|
+0.20 / +1.32%
|
15.40
|
15.60
|
15.20
|
15.40
|
15.39
|
11.01
|
5,626,700
|
|
|
11/9/2016
|
-0.20 / -1.30%
|
15.50
|
15.50
|
14.70
|
15.20
|
15.09
|
10.87
|
13,600
|
|
|
11/8/2016
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.00
|
15.40
|
15.16
|
11.01
|
2,616,500
|
|
|
11/7/2016
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.14
|
11.01
|
14,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|