|
|
Closing price on 11/27/2009
|
|
| Open |
80.00 |
| High |
86.50 |
| Low |
80.00 |
| Volume |
30,090 |
| Split-adjusted Price |
2.16 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2009
|
+4.00 / +4.85%
|
80.00
|
86.50
|
80.00
|
86.50
|
86.50
|
2.16
|
30,090
|
|
|
11/26/2009
|
-4.00 / -4.62%
|
82.50
|
83.00
|
82.50
|
82.50
|
82.50
|
2.06
|
74,270
|
|
|
11/25/2009
|
-4.50 / -4.95%
|
90.00
|
90.00
|
86.50
|
86.50
|
86.50
|
2.16
|
64,890
|
|
|
11/24/2009
|
-23.00 / -20.18%
|
91.00
|
92.50
|
89.50
|
91.00
|
91.00
|
2.27
|
28,640
|
|
|
11/23/2009
|
-3.00 / -2.56%
|
116.00
|
117.00
|
113.00
|
114.00
|
114.00
|
2.28
|
77,470
|
|
|
11/20/2009
|
0.00 / 0.00%
|
118.00
|
119.00
|
117.00
|
117.00
|
117.00
|
2.34
|
47,050
|
|
|
11/19/2009
|
+3.00 / +2.63%
|
116.00
|
119.00
|
116.00
|
117.00
|
117.00
|
2.34
|
26,970
|
|
|
11/18/2009
|
-2.00 / -1.72%
|
115.00
|
115.00
|
113.00
|
114.00
|
114.00
|
2.28
|
19,260
|
|
|
11/17/2009
|
+2.00 / +1.75%
|
115.00
|
116.00
|
114.00
|
116.00
|
116.00
|
2.32
|
18,880
|
|
|
11/16/2009
|
+1.00 / +0.88%
|
113.00
|
114.00
|
112.00
|
114.00
|
114.00
|
2.28
|
18,750
|
|
|
11/13/2009
|
-1.00 / -0.88%
|
114.00
|
115.00
|
111.00
|
113.00
|
113.00
|
2.26
|
42,200
|
|
|
11/12/2009
|
0.00 / 0.00%
|
114.00
|
116.00
|
114.00
|
114.00
|
114.00
|
2.28
|
16,010
|
|
|
11/11/2009
|
+4.00 / +3.64%
|
112.00
|
114.00
|
111.00
|
114.00
|
114.00
|
2.28
|
17,870
|
|
|
11/10/2009
|
+2.00 / +1.85%
|
110.00
|
111.00
|
108.00
|
110.00
|
110.00
|
2.20
|
51,160
|
|
|
11/9/2009
|
-5.00 / -4.42%
|
113.00
|
113.00
|
108.00
|
108.00
|
108.00
|
2.16
|
31,280
|
|
|
11/6/2009
|
0.00 / 0.00%
|
118.00
|
118.00
|
113.00
|
113.00
|
113.00
|
2.26
|
117,650
|
|
|
11/5/2009
|
+5.00 / +4.63%
|
110.00
|
113.00
|
109.00
|
113.00
|
113.00
|
2.26
|
30,150
|
|
|
11/4/2009
|
+1.00 / +0.93%
|
105.00
|
111.00
|
105.00
|
108.00
|
108.00
|
2.16
|
66,330
|
|
|
11/3/2009
|
-5.00 / -4.46%
|
109.00
|
110.00
|
107.00
|
107.00
|
107.00
|
2.14
|
131,500
|
|
|
11/2/2009
|
-5.00 / -4.27%
|
112.00
|
114.00
|
112.00
|
112.00
|
112.00
|
2.24
|
29,560
|
|
|
10/30/2009
|
+1.00 / +0.86%
|
120.00
|
120.00
|
116.00
|
117.00
|
117.00
|
2.34
|
37,130
|
|
|
10/29/2009
|
-3.00 / -2.52%
|
119.00
|
119.00
|
114.00
|
116.00
|
116.00
|
2.32
|
66,270
|
|
|
10/28/2009
|
0.00 / 0.00%
|
121.00
|
121.00
|
119.00
|
119.00
|
119.00
|
2.38
|
12,450
|
|
|
10/27/2009
|
0.00 / 0.00%
|
119.00
|
119.00
|
116.00
|
119.00
|
119.00
|
2.38
|
56,650
|
|
|
10/26/2009
|
0.00 / 0.00%
|
119.00
|
124.00
|
118.00
|
119.00
|
119.00
|
2.38
|
56,040
|
|
|
10/23/2009
|
-6.00 / -4.80%
|
125.00
|
126.00
|
119.00
|
119.00
|
119.00
|
2.38
|
79,190
|
|
|
10/22/2009
|
-4.00 / -3.10%
|
129.00
|
130.00
|
124.00
|
125.00
|
125.00
|
2.50
|
51,480
|
|
|
10/21/2009
|
0.00 / 0.00%
|
132.00
|
132.00
|
129.00
|
129.00
|
129.00
|
2.58
|
36,480
|
|
|
10/20/2009
|
+6.00 / +4.88%
|
123.00
|
129.00
|
123.00
|
129.00
|
129.00
|
2.58
|
64,810
|
|
|
10/19/2009
|
+5.00 / +4.24%
|
123.00
|
123.00
|
121.00
|
123.00
|
123.00
|
2.46
|
94,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|