|
Closing price on 8/18/2017
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
16.10 |
| Volume |
54,800 |
| Split-adjusted Price |
12.52 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
+0.30 / +1.88%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.20
|
12.52
|
54,800
|
|
|
8/17/2017
|
-0.10 / -0.62%
|
16.30
|
17.00
|
15.80
|
16.00
|
15.85
|
12.29
|
87,800
|
|
|
8/16/2017
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.11
|
12.37
|
12,800
|
|
|
8/15/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.29
|
1,651,500
|
|
|
8/14/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.04
|
12.29
|
29,100
|
|
|
8/11/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.29
|
62,900
|
|
|
8/10/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.29
|
5,400
|
|
|
8/9/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
12.29
|
43,100
|
|
|
8/8/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
12.29
|
28,000
|
|
|
8/7/2017
|
+0.10 / +0.63%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
12.29
|
79,300
|
|
|
8/4/2017
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.30
|
16.10
|
15.93
|
12.37
|
59,700
|
|
|
8/3/2017
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.29
|
101
|
|
|
8/2/2017
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.06
|
1,000
|
|
|
8/1/2017
|
-0.30 / -1.86%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.87
|
12.14
|
51,000
|
|
|
7/31/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.09
|
12.37
|
1,900
|
|
|
7/28/2017
|
+0.20 / +1.25%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.10
|
12.45
|
6,900
|
|
|
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
|
|
|