|
|
Closing price on 6/28/2016
|
|
| Open |
17.50 |
| High |
17.90 |
| Low |
17.30 |
| Volume |
132,400 |
| Split-adjusted Price |
12.44 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2016
|
-0.20 / -1.14%
|
17.50
|
17.90
|
17.30
|
17.40
|
17.50
|
12.44
|
132,400
|
|
|
6/27/2016
|
-0.10 / -0.56%
|
18.70
|
18.70
|
17.00
|
17.60
|
17.29
|
12.58
|
366,100
|
|
|
6/24/2016
|
-0.40 / -2.17%
|
18.70
|
18.70
|
16.60
|
18.00
|
17.69
|
12.87
|
905,000
|
|
|
6/23/2016
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.30
|
18.40
|
18.42
|
13.15
|
215,702
|
|
|
6/22/2016
|
+0.40 / +2.21%
|
18.50
|
18.70
|
18.10
|
18.50
|
18.26
|
13.22
|
12,871,600
|
|
|
6/21/2016
|
-0.50 / -2.69%
|
18.40
|
18.40
|
16.00
|
18.10
|
17.66
|
12.94
|
1,299,700
|
|
|
6/20/2016
|
+0.20 / +1.09%
|
19.00
|
19.00
|
18.00
|
18.60
|
18.49
|
13.30
|
605,932
|
|
|
6/17/2016
|
-0.20 / -1.08%
|
18.70
|
18.70
|
18.20
|
18.40
|
18.41
|
13.15
|
327,500
|
|
|
6/16/2016
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.71
|
13.30
|
649,802
|
|
|
6/15/2016
|
+0.40 / +2.19%
|
19.50
|
19.50
|
18.30
|
18.70
|
18.65
|
13.37
|
556,900
|
|
|
6/14/2016
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.15
|
13.08
|
334,200
|
|
|
6/13/2016
|
-0.50 / -2.66%
|
18.50
|
19.00
|
18.20
|
18.30
|
18.40
|
13.08
|
305,200
|
|
|
6/10/2016
|
+0.50 / +2.73%
|
19.50
|
19.50
|
18.30
|
18.80
|
18.78
|
13.44
|
679,610
|
|
|
6/9/2016
|
+0.90 / +5.17%
|
17.80
|
18.50
|
17.50
|
18.30
|
18.09
|
13.08
|
725,812
|
|
|
6/8/2016
|
+0.20 / +1.16%
|
17.50
|
17.80
|
17.20
|
17.40
|
17.51
|
12.44
|
1,625,100
|
|
|
6/7/2016
|
+0.20 / +1.18%
|
17.80
|
17.80
|
17.10
|
17.20
|
17.17
|
12.30
|
2,103,400
|
|
|
6/6/2016
|
-0.50 / -2.86%
|
17.80
|
17.80
|
16.90
|
17.00
|
17.18
|
12.15
|
450,100
|
|
|
6/3/2016
|
-0.90 / -4.95%
|
18.50
|
18.50
|
17.10
|
17.30
|
17.49
|
12.37
|
562,000
|
|
|
6/2/2016
|
+1.20 / +7.06%
|
19.20
|
19.20
|
17.00
|
18.20
|
17.95
|
13.01
|
87,100
|
|
|
6/1/2016
|
-0.20 / -1.16%
|
18.00
|
18.00
|
16.90
|
17.00
|
17.06
|
12.15
|
82,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|