|
Closing price on 6/16/2016
|
|
| Open |
99.50 |
| High |
100.50 |
| Low |
99.00 |
| Volume |
112,035 |
| Split-adjusted Price |
20.82 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2016
|
-0.90 / -0.90%
|
99.50
|
100.50
|
99.00
|
99.10
|
99.60
|
20.82
|
112,035
|
|
|
6/15/2016
|
+2.00 / +2.04%
|
96.00
|
103.00
|
95.40
|
100.00
|
99.19
|
21.01
|
171,958
|
|
|
6/14/2016
|
+1.00 / +1.03%
|
96.50
|
98.40
|
96.00
|
98.00
|
97.74
|
20.59
|
56,975
|
|
|
6/13/2016
|
-1.50 / -1.52%
|
97.30
|
97.80
|
96.50
|
97.00
|
96.93
|
20.38
|
33,010
|
|
|
6/10/2016
|
-0.20 / -0.20%
|
98.70
|
98.70
|
97.00
|
98.50
|
97.36
|
20.69
|
40,761
|
|
|
6/9/2016
|
+1.20 / +1.23%
|
97.50
|
98.90
|
94.00
|
98.70
|
96.53
|
20.74
|
78,560
|
|
|
6/8/2016
|
+0.50 / +0.52%
|
98.50
|
98.90
|
97.50
|
97.50
|
98.06
|
20.48
|
48,764
|
|
|
6/7/2016
|
-0.10 / -0.10%
|
95.20
|
98.80
|
95.20
|
97.00
|
96.95
|
20.38
|
38,190
|
|
|
6/6/2016
|
-2.10 / -2.12%
|
99.20
|
99.20
|
95.10
|
97.10
|
97.11
|
20.40
|
67,251
|
|
|
6/3/2016
|
+1.30 / +1.33%
|
102.00
|
102.00
|
98.00
|
99.20
|
99.60
|
20.84
|
39,920
|
|
|
6/2/2016
|
+6.90 / +7.58%
|
92.00
|
97.90
|
91.50
|
97.90
|
93.64
|
20.57
|
123,210
|
|
|
6/1/2016
|
-0.70 / -0.76%
|
91.50
|
91.80
|
91.00
|
91.00
|
91.25
|
19.12
|
58,647
|
|
|
5/31/2016
|
-0.20 / -0.22%
|
91.00
|
92.40
|
91.00
|
91.70
|
91.96
|
19.27
|
47,900
|
|
|
5/30/2016
|
+1.20 / +1.32%
|
90.50
|
92.20
|
90.10
|
91.90
|
91.52
|
19.31
|
54,000
|
|
|
5/27/2016
|
-0.70 / -0.77%
|
91.90
|
92.40
|
90.70
|
90.70
|
91.29
|
19.06
|
57,941
|
|
|
5/26/2016
|
+0.30 / +0.33%
|
90.50
|
92.00
|
90.50
|
91.40
|
91.53
|
19.20
|
68,908
|
|
|
5/25/2016
|
-0.90 / -0.98%
|
92.00
|
93.10
|
91.00
|
91.10
|
91.91
|
19.14
|
68,320
|
|
|
5/24/2016
|
-1.10 / -1.18%
|
93.10
|
93.90
|
92.00
|
92.00
|
92.82
|
19.33
|
57,702
|
|
|
5/23/2016
|
+0.10 / +0.11%
|
93.00
|
94.90
|
93.00
|
93.10
|
94.09
|
19.56
|
34,834
|
|
|
5/20/2016
|
+2.40 / +2.65%
|
90.10
|
93.00
|
90.10
|
93.00
|
91.59
|
19.54
|
44,401
|
|
|
5/19/2016
|
-1.80 / -1.95%
|
92.40
|
92.80
|
90.40
|
90.60
|
92.40
|
19.03
|
154,150
|
|
|
5/18/2016
|
-0.50 / -0.54%
|
92.30
|
93.00
|
91.20
|
92.40
|
92.00
|
19.41
|
114,700
|
|
|
5/17/2016
|
-0.50 / -0.54%
|
93.30
|
94.00
|
92.00
|
92.90
|
93.40
|
19.52
|
104,400
|
|
|
5/16/2016
|
+2.20 / +2.41%
|
91.50
|
93.90
|
91.00
|
93.40
|
92.85
|
19.62
|
175,410
|
|
|
5/13/2016
|
+1.20 / +1.33%
|
89.00
|
93.10
|
88.00
|
91.20
|
91.38
|
19.16
|
176,744
|
|
|
5/12/2016
|
+3.80 / +4.41%
|
87.00
|
90.00
|
86.50
|
90.00
|
88.38
|
18.91
|
167,510
|
|
|
5/11/2016
|
-17.80 / -17.12%
|
85.00
|
89.70
|
84.60
|
86.20
|
86.67
|
18.11
|
190,263
|
|
|
5/10/2016
|
-1.50 / -1.42%
|
106.00
|
107.00
|
102.00
|
104.00
|
103.62
|
17.14
|
171,752
|
|
|
5/9/2016
|
-1.30 / -1.22%
|
105.00
|
107.80
|
105.00
|
105.50
|
106.17
|
17.39
|
74,418
|
|
|
5/6/2016
|
-1.70 / -1.57%
|
108.60
|
109.00
|
106.60
|
106.80
|
107.31
|
17.60
|
83,040
|
|
|