|
Closing price on 11/18/2013
|
|
| Open |
48.40 |
| High |
48.60 |
| Low |
48.00 |
| Volume |
67,590 |
| Split-adjusted Price |
5.20 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2013
|
+0.50 / +1.04%
|
48.40
|
48.60
|
48.00
|
48.50
|
48.50
|
5.20
|
67,590
|
|
|
11/15/2013
|
+1.00 / +2.13%
|
47.40
|
48.10
|
47.00
|
48.00
|
48.00
|
5.14
|
69,230
|
|
|
11/14/2013
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.80
|
47.00
|
47.00
|
5.04
|
28,580
|
|
|
11/13/2013
|
-0.40 / -0.84%
|
47.20
|
47.40
|
47.00
|
47.00
|
47.00
|
5.04
|
48,720
|
|
|
11/12/2013
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.20
|
47.40
|
47.40
|
5.08
|
59,590
|
|
|
11/11/2013
|
0.00 / 0.00%
|
47.40
|
47.60
|
47.30
|
47.60
|
47.60
|
5.10
|
46,540
|
|
|
11/8/2013
|
-0.10 / -0.21%
|
47.70
|
47.70
|
47.30
|
47.60
|
47.60
|
5.10
|
69,780
|
|
|
11/7/2013
|
-0.10 / -0.21%
|
47.80
|
47.80
|
47.40
|
47.70
|
47.70
|
5.11
|
32,260
|
|
|
11/6/2013
|
+0.60 / +1.27%
|
47.70
|
48.10
|
47.20
|
47.80
|
47.80
|
5.12
|
57,970
|
|
|
11/5/2013
|
-0.20 / -0.42%
|
47.40
|
47.50
|
47.00
|
47.20
|
47.20
|
5.06
|
37,400
|
|
|
11/4/2013
|
+0.40 / +0.85%
|
46.80
|
47.40
|
46.80
|
47.40
|
47.40
|
5.08
|
35,500
|
|
|
11/1/2013
|
-0.40 / -0.84%
|
47.00
|
47.50
|
47.00
|
47.00
|
47.00
|
5.04
|
68,870
|
|
|
10/31/2013
|
-0.10 / -0.21%
|
47.30
|
47.60
|
46.90
|
47.40
|
47.40
|
5.08
|
61,470
|
|
|
10/30/2013
|
+0.10 / +0.21%
|
47.40
|
48.00
|
47.20
|
47.50
|
47.50
|
5.09
|
36,370
|
|
|
10/29/2013
|
+0.70 / +1.50%
|
46.60
|
47.50
|
46.60
|
47.40
|
47.40
|
5.08
|
23,130
|
|
|
10/28/2013
|
+0.10 / +0.21%
|
46.50
|
47.70
|
46.50
|
46.70
|
46.70
|
5.00
|
109,740
|
|
|
10/25/2013
|
-1.00 / -2.10%
|
47.50
|
47.60
|
46.50
|
46.60
|
46.60
|
4.99
|
171,780
|
|
|
10/24/2013
|
-0.70 / -1.45%
|
48.40
|
48.50
|
47.60
|
47.60
|
47.60
|
5.10
|
73,030
|
|
|
10/23/2013
|
-0.30 / -0.62%
|
48.70
|
48.70
|
48.00
|
48.30
|
48.30
|
5.18
|
52,450
|
|
|
10/22/2013
|
+0.10 / +0.21%
|
48.50
|
48.90
|
48.10
|
48.60
|
48.60
|
5.21
|
71,730
|
|
|
10/21/2013
|
-0.10 / -0.21%
|
49.20
|
49.20
|
48.50
|
48.50
|
48.50
|
5.20
|
55,240
|
|
|
10/18/2013
|
+0.20 / +0.41%
|
48.70
|
49.10
|
48.60
|
48.60
|
48.60
|
5.21
|
88,630
|
|
|
10/17/2013
|
+0.10 / +0.21%
|
48.60
|
49.70
|
48.30
|
48.40
|
48.40
|
5.19
|
83,990
|
|
|
10/16/2013
|
+0.10 / +0.21%
|
48.60
|
48.60
|
47.80
|
48.30
|
48.30
|
5.18
|
49,260
|
|
|
10/15/2013
|
-0.30 / -0.62%
|
48.40
|
48.70
|
48.10
|
48.20
|
48.20
|
5.16
|
32,690
|
|
|
10/14/2013
|
-0.10 / -0.21%
|
48.90
|
48.90
|
47.90
|
48.50
|
48.50
|
5.20
|
44,570
|
|
|
10/11/2013
|
+0.10 / +0.21%
|
48.90
|
49.20
|
48.20
|
48.60
|
48.60
|
5.21
|
87,540
|
|
|
10/10/2013
|
-0.20 / -0.41%
|
48.70
|
49.10
|
48.30
|
48.50
|
48.50
|
5.20
|
82,610
|
|
|
10/9/2013
|
+0.30 / +0.62%
|
48.10
|
49.40
|
48.00
|
48.70
|
48.70
|
5.22
|
119,920
|
|
|
10/8/2013
|
+0.40 / +0.83%
|
47.40
|
48.70
|
47.30
|
48.40
|
48.40
|
5.19
|
50,370
|
|
|