|
|
Closing price on 8/5/2016
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
15.90 |
| Volume |
84,600 |
| Split-adjusted Price |
11.44 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2016
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.11
|
12.30
|
65,800
|
|
|
7/18/2016
|
-0.10 / -0.58%
|
17.50
|
17.60
|
17.00
|
17.10
|
17.22
|
12.22
|
237,800
|
|
|
7/15/2016
|
-0.20 / -1.16%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.20
|
12.15
|
85,610
|
|
|
7/14/2016
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.00
|
17.20
|
17.35
|
12.30
|
126,610
|
|
|
7/13/2016
|
+0.10 / +0.57%
|
17.40
|
17.90
|
17.40
|
17.60
|
17.65
|
12.58
|
237,300
|
|
|
7/12/2016
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.45
|
12.51
|
697,500
|
|
|
7/11/2016
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.40
|
17.60
|
18.00
|
12.58
|
181,400
|
|
|
7/8/2016
|
+0.40 / +2.26%
|
17.70
|
18.20
|
17.70
|
18.10
|
17.99
|
12.94
|
1,129,025
|
|
|
7/7/2016
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.69
|
12.65
|
539,700
|
|
|
7/6/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.90
|
17.78
|
12.80
|
139,100
|
|
|
7/5/2016
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.50
|
18.00
|
17.89
|
12.87
|
374,500
|
|
|
7/4/2016
|
+0.50 / +2.84%
|
19.80
|
19.80
|
17.50
|
18.10
|
18.19
|
12.94
|
627,200
|
|
|
7/1/2016
|
-0.40 / -2.23%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.62
|
12.51
|
231,700
|
|
|
6/30/2016
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.70
|
17.90
|
17.95
|
12.80
|
307,400
|
|
|
6/29/2016
|
+0.50 / +2.87%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.72
|
12.80
|
246,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|