|
Closing price on 4/26/2016
|
|
| Open |
18.30 |
| High |
19.80 |
| Low |
15.20 |
| Volume |
531,500 |
| Split-adjusted Price |
13.80 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2016
|
0.00 / 0.00%
|
18.30
|
19.80
|
15.20
|
19.30
|
17.06
|
13.80
|
531,500
|
|
|
4/25/2016
|
+0.60 / +3.21%
|
15.90
|
19.50
|
15.90
|
19.30
|
17.82
|
13.80
|
983,400
|
|
|
4/22/2016
|
+0.30 / +1.59%
|
20.00
|
20.00
|
18.00
|
19.20
|
18.67
|
13.73
|
235,200
|
|
|
4/21/2016
|
-0.30 / -1.56%
|
20.00
|
20.00
|
18.00
|
18.90
|
18.78
|
13.51
|
148,600
|
|
|
4/20/2016
|
+1.30 / +7.26%
|
16.50
|
19.50
|
16.50
|
19.20
|
18.46
|
13.73
|
122,600
|
|
|
4/19/2016
|
-1.80 / -9.14%
|
16.90
|
19.10
|
16.80
|
17.90
|
18.23
|
12.80
|
313,200
|
|
|
4/15/2016
|
-0.60 / -2.97%
|
18.00
|
20.10
|
17.20
|
19.60
|
19.69
|
14.01
|
95,200
|
|
|
4/14/2016
|
-0.80 / -3.81%
|
18.80
|
20.70
|
18.80
|
20.20
|
20.16
|
14.44
|
48,700
|
|
|
4/13/2016
|
-0.90 / -4.11%
|
22.20
|
23.00
|
21.00
|
21.00
|
21.93
|
15.01
|
174,000
|
|
|
4/12/2016
|
+0.60 / +2.82%
|
21.40
|
23.00
|
21.40
|
21.90
|
21.93
|
15.66
|
81,300
|
|
|
4/11/2016
|
+2.10 / +10.94%
|
19.00
|
22.00
|
19.00
|
21.30
|
20.90
|
15.23
|
156,900
|
|
|
4/8/2016
|
-1.00 / -5.00%
|
20.10
|
20.10
|
18.90
|
19.00
|
19.21
|
13.58
|
88,000
|
|
|
4/7/2016
|
-2.00 / -9.09%
|
21.00
|
21.00
|
19.60
|
20.00
|
20.14
|
14.30
|
33,300
|
|
|
4/6/2016
|
-1.30 / -5.58%
|
20.50
|
24.00
|
20.50
|
22.00
|
20.95
|
15.73
|
54,700
|
|
|
4/5/2016
|
-4.00 / -14.65%
|
26.20
|
26.20
|
23.30
|
23.30
|
24.06
|
16.66
|
43,700
|
|
|
4/4/2016
|
+3.50 / +14.71%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
19.52
|
9,900
|
|
|
4/1/2016
|
+3.10 / +14.98%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
17.01
|
22,300
|
|
|
3/31/2016
|
+2.70 / +15.00%
|
20.70
|
20.70
|
20.00
|
20.70
|
20.67
|
14.80
|
38,800
|
|
|
3/30/2016
|
+2.30 / +14.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.87
|
3,100
|
|
|
3/29/2016
|
+3.20 / +25.60%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.22
|
100
|
|
|
3/28/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
12.50
|
12.50
|
13.70
|
8.94
|
300
|
|
|
3/25/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.94
|
0
|
|
|
3/24/2016
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.94
|
0
|
|
|
3/23/2016
|
+1.10 / +9.57%
|
11.10
|
13.20
|
11.10
|
12.60
|
12.52
|
9.01
|
500
|
|
|
3/22/2016
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.22
|
100
|
|
|
3/21/2016
|
+1.10 / +10.48%
|
10.10
|
12.00
|
10.10
|
11.60
|
11.24
|
8.29
|
700
|
|
|
3/18/2016
|
+0.40 / +4.04%
|
10.00
|
10.90
|
10.00
|
10.30
|
10.53
|
7.36
|
400
|
|
|
3/17/2016
|
+0.70 / +7.61%
|
9.20
|
10.30
|
9.20
|
9.90
|
9.96
|
7.08
|
900
|
|
|
3/16/2016
|
+1.20 / +15.00%
|
7.90
|
9.50
|
7.90
|
9.20
|
9.01
|
6.58
|
900
|
|
|
3/15/2016
|
+0.80 / +11.11%
|
7.60
|
8.80
|
7.60
|
8.00
|
8.28
|
5.72
|
1,000
|
|
|