|
|
Closing price on 9/23/2016
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
2,139,813 |
| Split-adjusted Price |
11.44 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2016
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
11.44
|
2,139,813
|
|
|
9/22/2016
|
+0.30 / +1.89%
|
16.20
|
16.20
|
15.90
|
16.20
|
15.98
|
11.58
|
35,700
|
|
|
9/21/2016
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.84
|
11.37
|
53,700
|
|
|
9/20/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.87
|
11.29
|
45,100
|
|
|
9/19/2016
|
-0.10 / -0.63%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.81
|
11.29
|
19,600
|
|
|
9/16/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.70
|
16.00
|
15.92
|
11.44
|
47,912
|
|
|
9/15/2016
|
+0.30 / +1.91%
|
16.30
|
16.40
|
15.80
|
16.00
|
16.18
|
11.44
|
20,600
|
|
|
9/14/2016
|
-0.70 / -4.27%
|
16.40
|
16.40
|
15.60
|
15.70
|
15.68
|
11.22
|
31,810
|
|
|
9/13/2016
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.01
|
11.72
|
5,300
|
|
|
9/12/2016
|
+0.10 / +0.61%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.25
|
11.72
|
2,100
|
|
|
9/9/2016
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.28
|
11.51
|
27,000
|
|
|
9/8/2016
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.46
|
11.79
|
71,300
|
|
|
9/7/2016
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.67
|
11.87
|
64,400
|
|
|
9/6/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.66
|
11.94
|
19,304
|
|
|
9/5/2016
|
-0.20 / -1.18%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.90
|
11.94
|
44,700
|
|
|
9/1/2016
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.85
|
12.08
|
1,090,900
|
|
|
8/31/2016
|
-0.10 / -0.58%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.88
|
12.15
|
1,709,840
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|