|
Closing price on 5/4/2017
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
10,500 |
| Split-adjusted Price |
12.04 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2017
|
+0.20 / +1.24%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.25
|
12.04
|
10,500
|
|
|
5/3/2017
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.06
|
11.89
|
2,100
|
|
|
4/28/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.22
|
11.96
|
56,100
|
|
|
4/27/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.23
|
11.96
|
1,300
|
|
|
4/26/2017
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.14
|
11.96
|
41,610
|
|
|
4/25/2017
|
-0.40 / -2.41%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.19
|
11.96
|
33,500
|
|
|
4/24/2017
|
+0.40 / +2.47%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.26
|
100
|
|
|
4/21/2017
|
-0.30 / -1.82%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.17
|
11.96
|
23,600
|
|
|
4/20/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.18
|
0
|
|
|
4/19/2017
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.18
|
100
|
|
|
4/18/2017
|
-1.00 / -6.25%
|
16.60
|
16.60
|
15.00
|
15.00
|
15.20
|
11.08
|
48,800
|
|
|
4/17/2017
|
-0.40 / -2.44%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.18
|
11.81
|
11,900
|
|
|
4/14/2017
|
-0.20 / -1.19%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.42
|
12.26
|
6,400
|
|
|
4/13/2017
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.80
|
12.41
|
42,500
|
|
|
4/12/2017
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.81
|
12.41
|
11,000
|
|
|
4/11/2017
|
+0.20 / +1.21%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.65
|
12.33
|
21,100
|
|
|
4/10/2017
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.60
|
12.18
|
30,600
|
|
|
4/7/2017
|
+0.40 / +2.47%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
12.26
|
3,100
|
|
|
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
|
|
|