|
Closing price on 5/31/2016
|
|
Open |
19.50 |
High |
19.50 |
Low |
17.00 |
Volume |
126,900 |
Split-adjusted Price |
12.30 |
|
|
VLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2016
|
-0.50 / -2.82%
|
19.50
|
19.50
|
17.00
|
17.20
|
17.22
|
12.30
|
126,900
|
|
5/30/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
17.50
|
17.70
|
17.55
|
12.65
|
37,600
|
|
5/27/2016
|
-0.30 / -1.67%
|
20.00
|
20.00
|
17.50
|
17.70
|
17.70
|
12.65
|
55,900
|
|
5/26/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
17.80
|
18.00
|
17.88
|
12.87
|
14,600
|
|
5/25/2016
|
+0.50 / +2.86%
|
20.00
|
20.00
|
17.80
|
18.00
|
18.01
|
12.87
|
62,000
|
|
5/24/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
17.10
|
17.50
|
17.47
|
12.51
|
81,900
|
|
5/23/2016
|
-0.50 / -2.78%
|
20.70
|
20.70
|
17.50
|
17.50
|
17.80
|
12.51
|
70,100
|
|
5/20/2016
|
-0.10 / -0.55%
|
18.50
|
18.50
|
17.60
|
18.00
|
18.03
|
12.87
|
44,000
|
|
5/19/2016
|
0.00 / 0.00%
|
18.70
|
18.70
|
17.60
|
18.10
|
17.81
|
12.94
|
142,100
|
|
5/18/2016
|
-0.40 / -2.16%
|
20.00
|
20.00
|
18.10
|
18.10
|
18.38
|
12.94
|
111,600
|
|
5/17/2016
|
-0.50 / -2.63%
|
19.90
|
19.90
|
18.30
|
18.50
|
18.51
|
13.22
|
175,500
|
|
5/16/2016
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.90
|
19.00
|
18.98
|
13.58
|
84,500
|
|
5/13/2016
|
-0.60 / -3.02%
|
20.80
|
20.80
|
18.60
|
19.30
|
19.15
|
13.80
|
163,100
|
|
5/12/2016
|
+0.70 / +3.65%
|
21.30
|
21.30
|
19.10
|
19.90
|
19.95
|
14.23
|
416,900
|
|
5/11/2016
|
+1.20 / +6.67%
|
18.50
|
19.20
|
18.00
|
19.20
|
18.69
|
13.73
|
180,010
|
|
5/10/2016
|
-0.10 / -0.55%
|
18.20
|
18.30
|
17.70
|
18.00
|
18.00
|
12.87
|
238,800
|
|
5/9/2016
|
+1.60 / +9.70%
|
18.00
|
18.20
|
17.20
|
18.10
|
17.57
|
12.94
|
469,400
|
|
5/6/2016
|
+0.40 / +2.37%
|
18.50
|
18.50
|
15.50
|
17.30
|
16.49
|
12.37
|
404,700
|
|
5/5/2016
|
-0.10 / -0.59%
|
15.00
|
17.30
|
15.00
|
16.90
|
16.46
|
12.08
|
337,100
|
|
5/4/2016
|
-1.10 / -6.08%
|
19.50
|
19.50
|
16.00
|
17.00
|
16.94
|
12.15
|
271,400
|
|
4/29/2016
|
-0.90 / -4.84%
|
20.00
|
20.00
|
17.50
|
17.70
|
18.07
|
12.65
|
292,700
|
|
4/28/2016
|
-1.00 / -5.10%
|
22.50
|
22.50
|
18.50
|
18.60
|
19.52
|
13.30
|
765,100
|
|
4/27/2016
|
+0.30 / +1.55%
|
19.30
|
19.60
|
19.30
|
19.60
|
19.57
|
14.01
|
158,310
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|