|
|
Closing price on 1/25/2010
|
|
| Open |
85.00 |
| High |
85.50 |
| Low |
83.00 |
| Volume |
8,410 |
| Split-adjusted Price |
2.13 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2010
|
+0.50 / +0.59%
|
85.00
|
85.50
|
83.00
|
85.50
|
85.50
|
2.13
|
8,410
|
|
|
1/22/2010
|
+0.50 / +0.59%
|
85.00
|
85.00
|
84.50
|
85.00
|
85.00
|
2.12
|
4,800
|
|
|
1/21/2010
|
-0.50 / -0.59%
|
85.00
|
85.00
|
84.50
|
84.50
|
84.50
|
2.11
|
40,350
|
|
|
1/20/2010
|
-1.00 / -1.16%
|
85.50
|
88.00
|
85.00
|
85.00
|
85.00
|
2.12
|
9,680
|
|
|
1/19/2010
|
+0.50 / +0.58%
|
85.50
|
87.00
|
85.50
|
86.00
|
86.00
|
2.15
|
9,660
|
|
|
1/18/2010
|
-4.50 / -5.00%
|
88.00
|
88.00
|
85.50
|
85.50
|
85.50
|
2.13
|
28,410
|
|
|
1/15/2010
|
+1.00 / +1.12%
|
91.00
|
91.00
|
89.00
|
90.00
|
90.00
|
2.25
|
12,130
|
|
|
1/14/2010
|
0.00 / 0.00%
|
91.00
|
91.00
|
89.00
|
89.00
|
89.00
|
2.22
|
5,900
|
|
|
1/13/2010
|
-1.50 / -1.66%
|
90.00
|
90.00
|
88.00
|
89.00
|
89.00
|
2.22
|
13,600
|
|
|
1/12/2010
|
+0.50 / +0.56%
|
90.00
|
91.00
|
90.00
|
90.50
|
90.50
|
2.26
|
37,500
|
|
|
1/11/2010
|
-0.50 / -0.55%
|
91.00
|
91.00
|
88.50
|
90.00
|
90.00
|
2.25
|
11,430
|
|
|
1/8/2010
|
0.00 / 0.00%
|
90.50
|
91.00
|
90.50
|
90.50
|
90.50
|
2.26
|
33,600
|
|
|
1/7/2010
|
+1.50 / +1.69%
|
88.00
|
91.00
|
87.00
|
90.50
|
90.50
|
2.26
|
35,430
|
|
|
1/6/2010
|
+0.50 / +0.56%
|
88.50
|
89.00
|
88.50
|
89.00
|
89.00
|
2.22
|
3,520
|
|
|
1/5/2010
|
+3.50 / +4.12%
|
89.00
|
89.00
|
87.00
|
88.50
|
88.50
|
2.21
|
34,170
|
|
|
1/4/2010
|
+4.00 / +4.94%
|
82.00
|
85.00
|
82.00
|
85.00
|
85.00
|
2.12
|
37,990
|
|
|
12/31/2009
|
+1.00 / +1.25%
|
80.00
|
83.00
|
80.00
|
81.00
|
81.00
|
2.02
|
36,470
|
|
|
12/30/2009
|
+1.00 / +1.27%
|
80.00
|
80.50
|
79.50
|
80.00
|
80.00
|
2.00
|
6,120
|
|
|
12/29/2009
|
-0.50 / -0.63%
|
80.00
|
80.00
|
78.50
|
79.00
|
79.00
|
1.97
|
12,080
|
|
|
12/28/2009
|
-3.50 / -4.22%
|
79.00
|
83.50
|
79.00
|
79.50
|
79.50
|
1.98
|
51,360
|
|
|
12/25/2009
|
+0.50 / +0.61%
|
83.50
|
83.50
|
82.00
|
83.00
|
83.00
|
2.07
|
13,490
|
|
|
12/24/2009
|
+1.50 / +1.85%
|
83.00
|
83.00
|
81.00
|
82.50
|
82.50
|
2.06
|
6,300
|
|
|
12/23/2009
|
+0.50 / +0.62%
|
81.00
|
81.00
|
80.50
|
81.00
|
81.00
|
2.02
|
3,610
|
|
|
12/22/2009
|
-1.50 / -1.83%
|
84.50
|
84.50
|
80.00
|
80.50
|
80.50
|
2.01
|
2,470
|
|
|
12/21/2009
|
+3.50 / +4.46%
|
82.00
|
82.00
|
81.50
|
82.00
|
82.00
|
2.05
|
16,260
|
|
|
12/18/2009
|
+3.50 / +4.67%
|
78.00
|
78.50
|
78.00
|
78.50
|
78.50
|
1.96
|
17,500
|
|
|
12/17/2009
|
0.00 / 0.00%
|
74.00
|
75.00
|
73.00
|
75.00
|
75.00
|
1.87
|
8,870
|
|
|
12/16/2009
|
-3.00 / -3.85%
|
76.00
|
76.00
|
74.50
|
75.00
|
75.00
|
1.87
|
33,530
|
|
|
12/15/2009
|
-1.00 / -1.27%
|
79.00
|
80.00
|
78.00
|
78.00
|
78.00
|
1.95
|
7,920
|
|
|
12/14/2009
|
+1.00 / +1.28%
|
78.00
|
81.00
|
78.00
|
79.00
|
79.00
|
1.97
|
24,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|