|
|
Closing price on 8/30/2016
|
|
| Open |
16.60 |
| High |
17.30 |
| Low |
16.60 |
| Volume |
142,300 |
| Split-adjusted Price |
12.22 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2016
|
+0.50 / +3.01%
|
16.60
|
17.30
|
16.60
|
17.10
|
17.03
|
12.22
|
142,300
|
|
|
8/29/2016
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.60
|
16.60
|
16.87
|
11.87
|
235,125
|
|
|
8/26/2016
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.60
|
11.87
|
19,300
|
|
|
8/25/2016
|
+0.10 / +0.60%
|
17.00
|
17.10
|
16.50
|
16.70
|
16.80
|
11.94
|
315,300
|
|
|
8/24/2016
|
+0.20 / +1.22%
|
16.60
|
16.90
|
16.60
|
16.60
|
16.68
|
11.87
|
31,400
|
|
|
8/23/2016
|
-0.10 / -0.61%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.57
|
11.72
|
60,800
|
|
|
8/22/2016
|
-0.30 / -1.79%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.39
|
11.79
|
48,000
|
|
|
8/19/2016
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.85
|
11.94
|
312,510
|
|
|
8/18/2016
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.80
|
16.90
|
16.97
|
12.08
|
141,050
|
|
|
8/17/2016
|
-0.30 / -1.73%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.27
|
12.15
|
188,730
|
|
|
8/16/2016
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.31
|
12.37
|
418,887
|
|
|
8/15/2016
|
+0.10 / +0.58%
|
17.20
|
17.50
|
16.40
|
17.40
|
17.22
|
12.44
|
950,300
|
|
|
8/12/2016
|
-0.10 / -0.58%
|
17.20
|
17.50
|
17.10
|
17.20
|
17.28
|
12.30
|
1,481,412
|
|
|
8/11/2016
|
+0.80 / +4.85%
|
16.40
|
17.70
|
16.40
|
17.30
|
17.21
|
12.37
|
595,200
|
|
|
8/10/2016
|
+0.40 / +2.48%
|
15.90
|
16.70
|
15.90
|
16.50
|
16.42
|
11.79
|
197,400
|
|
|
8/9/2016
|
+0.20 / +1.26%
|
15.90
|
16.30
|
15.90
|
16.10
|
16.07
|
11.51
|
124,300
|
|
|
8/8/2016
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
11.37
|
30,000
|
|
|
8/5/2016
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
11.44
|
84,600
|
|
|
8/4/2016
|
-0.20 / -1.23%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.06
|
11.51
|
118,300
|
|
|
8/3/2016
|
+0.20 / +1.24%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.07
|
11.65
|
137,900
|
|
|
8/2/2016
|
-0.40 / -2.42%
|
16.70
|
16.70
|
15.90
|
16.10
|
16.20
|
11.51
|
213,200
|
|
|
8/1/2016
|
+0.70 / +4.43%
|
15.90
|
16.90
|
15.90
|
16.50
|
16.30
|
11.79
|
1,057,625
|
|
|
7/29/2016
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.50
|
15.90
|
15.79
|
11.37
|
76,400
|
|
|
7/28/2016
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.70
|
15.90
|
15.90
|
11.37
|
96,400
|
|
|
7/27/2016
|
+0.20 / +1.28%
|
15.40
|
15.90
|
15.40
|
15.80
|
15.65
|
11.29
|
156,600
|
|
|
7/26/2016
|
-0.20 / -1.27%
|
16.20
|
16.20
|
15.30
|
15.60
|
15.55
|
11.15
|
702,100
|
|
|
7/25/2016
|
-0.30 / -1.86%
|
16.20
|
16.40
|
15.20
|
15.80
|
15.91
|
11.29
|
852,400
|
|
|
7/22/2016
|
-0.50 / -2.99%
|
16.80
|
16.80
|
15.90
|
16.20
|
16.13
|
11.58
|
160,700
|
|
|
7/21/2016
|
-0.30 / -1.76%
|
17.20
|
17.20
|
16.50
|
16.70
|
16.76
|
11.94
|
106,120
|
|
|
7/20/2016
|
-0.20 / -1.16%
|
17.40
|
17.40
|
16.70
|
17.00
|
17.04
|
12.15
|
79,702
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|