|
Closing price on 7/27/2017
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
87,600 |
| Split-adjusted Price |
12.29 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
12.29
|
87,600
|
|
|
7/26/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
12.29
|
143,600
|
|
|
7/25/2017
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
12.29
|
164,100
|
|
|
7/24/2017
|
+0.10 / +0.63%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.00
|
12.29
|
57,818
|
|
|
7/21/2017
|
-0.30 / -1.84%
|
15.90
|
16.30
|
15.90
|
16.00
|
15.94
|
12.29
|
38,000
|
|
|
7/20/2017
|
+0.50 / +3.16%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.52
|
100
|
|
|
7/19/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.87
|
12.14
|
1,500
|
|
|
7/18/2017
|
-0.20 / -1.25%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.94
|
12.14
|
14,100
|
|
|
7/17/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.00
|
12.29
|
146,000
|
|
|
7/14/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
12.29
|
45,500
|
|
|
7/13/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.02
|
12.29
|
128,618
|
|
|
7/12/2017
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.01
|
12.29
|
55,800
|
|
|
7/11/2017
|
-0.10 / -0.63%
|
16.20
|
18.20
|
15.40
|
15.90
|
16.85
|
12.22
|
2,800
|
|
|
7/10/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.20
|
16.00
|
15.87
|
12.29
|
31,200
|
|
|
7/7/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.50
|
16.20
|
15.97
|
12.45
|
27,400
|
|
|
7/6/2017
|
0.00 / 0.00%
|
15.00
|
16.30
|
15.00
|
16.20
|
15.47
|
12.45
|
700
|
|
|
7/5/2017
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.23
|
12.45
|
600
|
|
|
7/4/2017
|
-0.10 / -0.61%
|
15.50
|
16.40
|
15.50
|
16.40
|
16.10
|
12.60
|
1,500
|
|
|
7/3/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.68
|
0
|
|
|
6/30/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.68
|
45,600
|
|
|
6/29/2017
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.52
|
12.68
|
5,300
|
|
|
6/28/2017
|
-0.10 / -0.61%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.49
|
12.60
|
45,700
|
|
|
6/27/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.49
|
12.68
|
41,000
|
|
|
6/26/2017
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
12.68
|
28,800
|
|
|
6/23/2017
|
+0.50 / +3.13%
|
16.30
|
16.70
|
15.90
|
16.50
|
16.36
|
12.68
|
68,000
|
|
|
6/22/2017
|
+0.20 / +1.27%
|
16.00
|
16.40
|
15.50
|
16.00
|
15.87
|
12.29
|
38,200
|
|
|
6/21/2017
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.30
|
15.80
|
15.78
|
12.14
|
1,600
|
|
|
6/20/2017
|
+0.80 / +5.26%
|
15.30
|
16.50
|
15.30
|
16.00
|
15.53
|
12.29
|
48,500
|
|
|
6/19/2017
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.29
|
11.68
|
1,400
|
|
|
6/16/2017
|
-0.10 / -0.65%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.32
|
11.83
|
8,700
|
|
|