|
Closing price on 6/8/2017
|
|
| Open |
15.40 |
| High |
16.10 |
| Low |
15.30 |
| Volume |
3,300 |
| Split-adjusted Price |
11.89 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2017
|
-0.10 / -0.62%
|
15.40
|
16.10
|
15.30
|
16.10
|
15.42
|
11.89
|
3,300
|
|
|
6/7/2017
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.06
|
11.96
|
60,400
|
|
|
6/6/2017
|
+0.10 / +0.63%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.07
|
11.89
|
51,618
|
|
|
6/5/2017
|
+0.20 / +1.27%
|
16.40
|
16.40
|
15.60
|
16.00
|
15.97
|
11.81
|
6,100
|
|
|
6/2/2017
|
-0.10 / -0.61%
|
15.80
|
16.30
|
15.80
|
16.30
|
15.82
|
12.04
|
3,100
|
|
|
6/1/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.11
|
100
|
|
|
5/31/2017
|
+0.60 / +3.80%
|
16.30
|
16.40
|
15.80
|
16.40
|
15.96
|
12.11
|
12,900
|
|
|
5/30/2017
|
-0.10 / -0.63%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.81
|
11.67
|
60,700
|
|
|
5/29/2017
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.93
|
11.74
|
10,011
|
|
|
5/26/2017
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.91
|
11.81
|
14,000
|
|
|
5/25/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
16.10
|
16.10
|
11.89
|
74,300
|
|
|
5/24/2017
|
+0.10 / +0.63%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.13
|
11.89
|
2,700
|
|
|
5/23/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.01
|
11.81
|
17,493
|
|
|
5/22/2017
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.02
|
11.81
|
19,420
|
|
|
5/19/2017
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.13
|
11.89
|
20,200
|
|
|
5/18/2017
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.13
|
11.96
|
39,000
|
|
|
5/17/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.27
|
12.04
|
7,000
|
|
|
5/16/2017
|
-0.20 / -1.21%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.58
|
12.04
|
14,000
|
|
|
5/15/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.56
|
12.18
|
17,400
|
|
|
5/12/2017
|
-0.20 / -1.20%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.53
|
12.18
|
13,200
|
|
|
5/11/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.70
|
16.49
|
12.33
|
13,539
|
|
|
5/10/2017
|
+0.60 / +3.73%
|
16.30
|
16.80
|
16.20
|
16.70
|
16.60
|
12.33
|
46,500
|
|
|
5/9/2017
|
-0.20 / -1.23%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.04
|
11.89
|
47,200
|
|
|
5/8/2017
|
+0.20 / +1.24%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.29
|
12.04
|
10,300
|
|
|
5/5/2017
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.09
|
12.18
|
48,500
|
|
|
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
|
|
|