|
Closing price on 4/5/2017
|
|
| Open |
16.30 |
| High |
17.00 |
| Low |
16.10 |
| Volume |
253,100 |
| Split-adjusted Price |
11.96 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
-1.00 / -5.81%
|
16.30
|
17.00
|
16.10
|
16.20
|
16.25
|
11.96
|
253,100
|
|
|
4/4/2017
|
-0.20 / -1.15%
|
16.50
|
17.20
|
16.50
|
17.20
|
16.52
|
12.70
|
3,100
|
|
|
4/3/2017
|
+0.20 / +1.16%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.85
|
100
|
|
|
3/31/2017
|
+0.60 / +3.57%
|
16.50
|
17.40
|
16.50
|
17.40
|
17.22
|
12.85
|
98,850
|
|
|
3/30/2017
|
-0.20 / -1.18%
|
16.80
|
17.90
|
16.80
|
16.80
|
17.03
|
12.41
|
24,600
|
|
|
3/29/2017
|
+0.80 / +4.94%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.84
|
12.55
|
76,100
|
|
|
3/28/2017
|
-0.20 / -1.22%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.29
|
11.96
|
1,700
|
|
|
3/27/2017
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.43
|
12.11
|
6,429
|
|
|
3/24/2017
|
-0.20 / -1.20%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.52
|
12.18
|
9,900
|
|
|
3/23/2017
|
+0.20 / +1.21%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.85
|
12.33
|
201
|
|
|
3/22/2017
|
-0.30 / -1.79%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.61
|
12.18
|
10,420
|
|
|
3/21/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.69
|
12.41
|
22,500
|
|
|
3/20/2017
|
+0.30 / +1.82%
|
16.90
|
17.00
|
16.40
|
16.80
|
16.66
|
12.41
|
65,000
|
|
|
3/17/2017
|
-0.10 / -0.61%
|
16.60
|
17.00
|
16.40
|
16.40
|
16.51
|
12.11
|
7,939
|
|
|
3/16/2017
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.44
|
12.18
|
23,700
|
|
|
3/15/2017
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
12.26
|
24,900
|
|
|
3/14/2017
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.18
|
20,396
|
|
|
3/13/2017
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.67
|
12.41
|
15,700
|
|
|
3/10/2017
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.55
|
12.26
|
6,200
|
|
|
3/9/2017
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.59
|
12.33
|
29,358
|
|
|
3/8/2017
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
12.18
|
40,500
|
|
|
3/7/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.64
|
12.26
|
15,600
|
|
|
3/6/2017
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.62
|
12.26
|
7,002
|
|
|
3/3/2017
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.50
|
12.18
|
26,347
|
|
|
3/2/2017
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.51
|
12.33
|
69,300
|
|
|
3/1/2017
|
-0.10 / -0.60%
|
17.40
|
17.40
|
16.50
|
16.60
|
16.57
|
12.26
|
8,900
|
|
|
2/28/2017
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.51
|
12.33
|
22,400
|
|
|
2/27/2017
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.59
|
12.26
|
16,600
|
|
|
2/24/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.50
|
16.60
|
16.59
|
12.26
|
49,700
|
|
|
2/23/2017
|
+0.10 / +0.61%
|
17.00
|
18.00
|
16.50
|
16.60
|
16.77
|
12.26
|
2,320
|
|
|