|
Closing price on 11/27/2015
|
|
| Open |
71.00 |
| High |
72.00 |
| Low |
70.50 |
| Volume |
47,560 |
| Split-adjusted Price |
11.65 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2015
|
+0.50 / +0.70%
|
71.00
|
72.00
|
70.50
|
71.50
|
71.22
|
11.65
|
47,560
|
|
|
11/26/2015
|
-1.00 / -1.39%
|
72.00
|
72.50
|
71.00
|
71.00
|
71.52
|
11.57
|
74,580
|
|
|
11/25/2015
|
+0.50 / +0.70%
|
72.00
|
72.50
|
69.00
|
72.00
|
70.93
|
11.73
|
211,530
|
|
|
11/24/2015
|
-3.50 / -4.67%
|
75.00
|
75.00
|
70.50
|
71.50
|
72.79
|
11.65
|
376,590
|
|
|
11/23/2015
|
-1.50 / -1.96%
|
76.50
|
77.00
|
75.00
|
75.00
|
75.92
|
12.22
|
242,030
|
|
|
11/20/2015
|
+0.50 / +0.66%
|
76.00
|
77.00
|
75.50
|
76.50
|
76.25
|
12.46
|
135,940
|
|
|
11/19/2015
|
+1.00 / +1.33%
|
76.00
|
76.50
|
74.50
|
76.00
|
75.43
|
12.38
|
230,440
|
|
|
11/18/2015
|
-1.50 / -1.96%
|
76.00
|
77.00
|
75.00
|
75.00
|
75.62
|
12.22
|
258,540
|
|
|
11/17/2015
|
-0.50 / -0.65%
|
77.00
|
78.50
|
76.00
|
76.50
|
77.00
|
12.46
|
287,990
|
|
|
11/16/2015
|
+2.50 / +3.36%
|
74.50
|
77.50
|
74.50
|
77.00
|
76.39
|
12.54
|
251,130
|
|
|
11/13/2015
|
+3.00 / +4.20%
|
72.00
|
75.00
|
72.00
|
74.50
|
73.94
|
12.14
|
634,620
|
|
|
11/12/2015
|
+2.50 / +3.62%
|
69.00
|
71.50
|
69.00
|
71.50
|
69.87
|
11.65
|
234,710
|
|
|
11/11/2015
|
+0.50 / +0.73%
|
69.00
|
69.50
|
68.50
|
69.00
|
68.71
|
11.24
|
74,810
|
|
|
11/10/2015
|
-1.50 / -2.14%
|
70.00
|
70.00
|
68.50
|
68.50
|
68.73
|
11.16
|
135,930
|
|
|
11/9/2015
|
0.00 / 0.00%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.53
|
11.40
|
105,790
|
|
|
11/6/2015
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.00
|
70.00
|
69.57
|
11.40
|
175,400
|
|
|
11/5/2015
|
+0.50 / +0.72%
|
69.50
|
70.50
|
69.00
|
70.00
|
69.73
|
11.40
|
85,840
|
|
|
11/4/2015
|
-1.00 / -1.42%
|
71.00
|
71.00
|
69.50
|
69.50
|
70.41
|
11.32
|
122,860
|
|
|
11/3/2015
|
+1.50 / +2.17%
|
69.00
|
70.50
|
68.50
|
70.50
|
69.72
|
11.49
|
142,590
|
|
|
11/2/2015
|
-2.00 / -2.82%
|
70.50
|
71.00
|
68.50
|
69.00
|
69.58
|
11.24
|
311,300
|
|
|
10/30/2015
|
-1.00 / -1.39%
|
72.00
|
72.50
|
71.00
|
71.00
|
71.64
|
11.57
|
116,800
|
|
|
10/29/2015
|
-1.00 / -1.37%
|
73.00
|
74.50
|
72.00
|
72.00
|
73.18
|
11.73
|
319,960
|
|
|
10/28/2015
|
0.00 / 0.00%
|
73.00
|
74.50
|
72.50
|
73.00
|
73.56
|
11.89
|
1,049,766
|
|
|
10/27/2015
|
+1.00 / +1.39%
|
72.00
|
73.00
|
71.50
|
73.00
|
72.12
|
11.89
|
136,640
|
|
|
10/26/2015
|
+1.00 / +1.41%
|
72.00
|
73.50
|
72.00
|
72.00
|
72.54
|
11.73
|
466,000
|
|
|
10/23/2015
|
+2.50 / +3.65%
|
69.00
|
71.00
|
68.50
|
71.00
|
69.95
|
11.57
|
255,860
|
|
|
10/22/2015
|
+0.50 / +0.74%
|
68.00
|
68.50
|
68.00
|
68.50
|
68.22
|
11.16
|
133,170
|
|
|
10/21/2015
|
-1.50 / -2.16%
|
69.50
|
70.00
|
68.00
|
68.00
|
68.83
|
11.08
|
198,300
|
|
|
10/20/2015
|
+0.50 / +0.72%
|
69.00
|
70.50
|
68.00
|
69.50
|
69.38
|
11.32
|
267,030
|
|
|
10/19/2015
|
0.00 / 0.00%
|
69.00
|
71.00
|
68.00
|
69.00
|
69.00
|
11.24
|
138,040
|
|
|