|
Closing price on 10/28/2008
|
|
| Open |
59.50 |
| High |
60.00 |
| Low |
59.50 |
| Volume |
67,760 |
| Split-adjusted Price |
1.06 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2008
|
-3.00 / -4.80%
|
59.50
|
60.00
|
59.50
|
59.50
|
59.50
|
1.06
|
67,760
|
|
|
10/27/2008
|
-3.00 / -4.58%
|
63.50
|
64.00
|
62.50
|
62.50
|
62.50
|
1.11
|
65,300
|
|
|
10/24/2008
|
-0.50 / -0.76%
|
65.00
|
66.00
|
65.00
|
65.50
|
65.50
|
1.17
|
13,950
|
|
|
10/23/2008
|
-2.50 / -3.65%
|
66.00
|
66.50
|
66.00
|
66.00
|
66.00
|
1.17
|
45,790
|
|
|
10/22/2008
|
-3.00 / -4.20%
|
69.50
|
70.00
|
68.50
|
68.50
|
68.50
|
1.22
|
11,860
|
|
|
10/21/2008
|
+1.50 / +2.14%
|
72.00
|
72.00
|
70.00
|
71.50
|
71.50
|
1.27
|
21,560
|
|
|
10/20/2008
|
-1.00 / -1.41%
|
70.50
|
71.50
|
70.00
|
70.00
|
70.00
|
1.25
|
21,140
|
|
|
10/17/2008
|
+2.50 / +3.65%
|
71.50
|
71.50
|
69.50
|
71.00
|
71.00
|
1.26
|
68,170
|
|
|
10/16/2008
|
-1.50 / -2.14%
|
66.50
|
68.50
|
66.50
|
68.50
|
68.50
|
1.22
|
17,620
|
|
|
10/15/2008
|
+3.00 / +4.48%
|
70.00
|
70.00
|
69.00
|
70.00
|
70.00
|
1.25
|
55,470
|
|
|
10/14/2008
|
+3.00 / +4.69%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
1.19
|
3,550
|
|
|
10/13/2008
|
-1.00 / -1.54%
|
67.50
|
67.50
|
64.00
|
64.00
|
64.00
|
1.14
|
10,180
|
|
|
10/10/2008
|
-3.00 / -4.41%
|
66.00
|
67.00
|
65.00
|
65.00
|
65.00
|
1.16
|
72,050
|
|
|
10/9/2008
|
-1.50 / -2.16%
|
67.00
|
71.00
|
67.00
|
68.00
|
68.00
|
1.21
|
19,710
|
|
|
10/8/2008
|
+2.00 / +2.96%
|
65.50
|
70.00
|
65.50
|
69.50
|
69.50
|
1.24
|
15,920
|
|
|
10/7/2008
|
-3.50 / -4.93%
|
67.50
|
68.00
|
67.50
|
67.50
|
67.50
|
1.20
|
51,510
|
|
|
10/6/2008
|
-3.50 / -4.70%
|
74.00
|
74.00
|
71.00
|
71.00
|
71.00
|
1.26
|
18,970
|
|
|
10/3/2008
|
-0.50 / -0.67%
|
72.50
|
75.00
|
72.50
|
74.50
|
74.50
|
1.33
|
13,800
|
|
|
10/2/2008
|
+2.00 / +2.74%
|
75.00
|
75.00
|
73.00
|
75.00
|
75.00
|
1.33
|
10,550
|
|
|
10/1/2008
|
-1.00 / -1.35%
|
74.00
|
74.50
|
70.50
|
73.00
|
73.00
|
1.30
|
43,080
|
|
|
9/30/2008
|
-3.50 / -4.52%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
1.32
|
20,590
|
|
|
9/29/2008
|
+0.50 / +0.65%
|
80.00
|
80.50
|
77.00
|
77.50
|
77.50
|
1.38
|
56,230
|
|
|
9/26/2008
|
+3.50 / +4.76%
|
77.00
|
77.00
|
76.00
|
77.00
|
77.00
|
1.37
|
75,820
|
|
|
9/25/2008
|
+3.50 / +5.00%
|
71.00
|
73.50
|
71.00
|
73.50
|
73.50
|
1.31
|
36,990
|
|
|
9/24/2008
|
+1.00 / +1.45%
|
70.00
|
72.00
|
70.00
|
70.00
|
70.00
|
1.25
|
43,240
|
|
|
9/23/2008
|
+3.00 / +4.55%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
1.23
|
81,780
|
|
|
9/22/2008
|
+3.00 / +4.76%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
1.17
|
210
|
|
|
9/19/2008
|
+3.00 / +5.00%
|
60.00
|
63.00
|
60.00
|
63.00
|
63.00
|
1.12
|
5,020
|
|
|
9/18/2008
|
-3.00 / -4.76%
|
60.00
|
63.00
|
60.00
|
60.00
|
60.00
|
1.07
|
65,320
|
|
|
9/17/2008
|
-3.00 / -4.55%
|
63.00
|
65.00
|
63.00
|
63.00
|
63.00
|
1.12
|
46,120
|
|
|