|
Closing price on 2/16/2017
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.40 |
| Volume |
41,200 |
| Split-adjusted Price |
12.11 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.41
|
12.11
|
41,200
|
|
|
2/15/2017
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.46
|
12.18
|
30,200
|
|
|
2/14/2017
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.35
|
12.18
|
54,500
|
|
|
2/13/2017
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.10
|
16.50
|
16.31
|
12.18
|
95,200
|
|
|
2/10/2017
|
-0.20 / -1.23%
|
16.50
|
16.50
|
15.90
|
16.00
|
15.99
|
11.81
|
39,800
|
|
|
2/9/2017
|
-0.10 / -0.61%
|
16.20
|
16.20
|
15.90
|
16.20
|
16.09
|
11.96
|
53,800
|
|
|
2/8/2017
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.34
|
12.04
|
13,800
|
|
|
2/7/2017
|
-0.40 / -2.37%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.55
|
12.18
|
1,100
|
|
|
2/6/2017
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.72
|
12.48
|
5,200
|
|
|
2/3/2017
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.86
|
12.55
|
42,539
|
|
|
2/2/2017
|
+0.30 / +1.79%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
12.63
|
100
|
|
|
1/25/2017
|
+0.70 / +4.32%
|
17.20
|
17.20
|
16.60
|
16.90
|
16.76
|
12.48
|
1,200
|
|
|
1/24/2017
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.27
|
11.96
|
17,600
|
|
|
1/23/2017
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.34
|
12.04
|
3,500
|
|
|
1/20/2017
|
+0.40 / +2.48%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.35
|
12.18
|
55,000
|
|
|
1/19/2017
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.89
|
2,900
|
|
|
1/18/2017
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.19
|
12.18
|
23,500
|
|
|
1/17/2017
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.20
|
16.30
|
16.30
|
12.04
|
6,900
|
|
|
1/16/2017
|
-0.20 / -1.20%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.11
|
8,004
|
|
|
1/13/2017
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.56
|
12.26
|
12,000
|
|
|
1/12/2017
|
-0.20 / -1.18%
|
16.70
|
16.90
|
16.70
|
16.70
|
16.71
|
12.33
|
33,000
|
|
|
1/11/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.48
|
14,200
|
|
|
1/10/2017
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.91
|
12.48
|
5,000
|
|
|
1/9/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.48
|
8,900
|
|
|
1/6/2017
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.89
|
12.48
|
59,400
|
|
|
1/5/2017
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.92
|
12.55
|
23,800
|
|
|
1/4/2017
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.11
|
12.63
|
12,700
|
|
|
1/3/2017
|
+0.50 / +2.99%
|
17.20
|
17.20
|
16.80
|
17.20
|
17.14
|
12.70
|
8,700
|
|
|
12/30/2016
|
+0.10 / +0.60%
|
16.50
|
17.00
|
16.40
|
16.80
|
16.74
|
12.41
|
34,500
|
|
|
12/29/2016
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.68
|
12.33
|
58,315
|
|
|