|
|
Closing price on 12/2/2009
|
|
| Open |
87.00 |
| High |
91.00 |
| Low |
87.00 |
| Volume |
8,060 |
| Split-adjusted Price |
2.14 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2009
|
-2.50 / -2.75%
|
87.00
|
91.00
|
87.00
|
88.50
|
88.50
|
2.14
|
8,060
|
|
|
12/1/2009
|
+4.00 / +4.60%
|
90.00
|
91.00
|
90.00
|
91.00
|
91.00
|
2.20
|
28,740
|
|
|
11/30/2009
|
+0.50 / +0.58%
|
86.50
|
89.00
|
86.00
|
87.00
|
87.00
|
2.11
|
13,540
|
|
|
11/27/2009
|
+4.00 / +4.85%
|
80.00
|
86.50
|
80.00
|
86.50
|
86.50
|
2.09
|
30,090
|
|
|
11/26/2009
|
-4.00 / -4.62%
|
82.50
|
83.00
|
82.50
|
82.50
|
82.50
|
2.00
|
74,270
|
|
|
11/25/2009
|
-4.50 / -4.95%
|
90.00
|
90.00
|
86.50
|
86.50
|
86.50
|
2.09
|
64,890
|
|
|
11/24/2009
|
-23.00 / -20.18%
|
91.00
|
92.50
|
89.50
|
91.00
|
91.00
|
2.20
|
28,640
|
|
|
11/23/2009
|
-3.00 / -2.56%
|
116.00
|
117.00
|
113.00
|
114.00
|
114.00
|
2.21
|
77,470
|
|
|
11/20/2009
|
0.00 / 0.00%
|
118.00
|
119.00
|
117.00
|
117.00
|
117.00
|
2.27
|
47,050
|
|
|
11/19/2009
|
+3.00 / +2.63%
|
116.00
|
119.00
|
116.00
|
117.00
|
117.00
|
2.27
|
26,970
|
|
|
11/18/2009
|
-2.00 / -1.72%
|
115.00
|
115.00
|
113.00
|
114.00
|
114.00
|
2.21
|
19,260
|
|
|
11/17/2009
|
+2.00 / +1.75%
|
115.00
|
116.00
|
114.00
|
116.00
|
116.00
|
2.25
|
18,880
|
|
|
11/16/2009
|
+1.00 / +0.88%
|
113.00
|
114.00
|
112.00
|
114.00
|
114.00
|
2.21
|
18,750
|
|
|
11/13/2009
|
-1.00 / -0.88%
|
114.00
|
115.00
|
111.00
|
113.00
|
113.00
|
2.19
|
42,200
|
|
|
11/12/2009
|
0.00 / 0.00%
|
114.00
|
116.00
|
114.00
|
114.00
|
114.00
|
2.21
|
16,010
|
|
|
11/11/2009
|
+4.00 / +3.64%
|
112.00
|
114.00
|
111.00
|
114.00
|
114.00
|
2.21
|
17,870
|
|
|
11/10/2009
|
+2.00 / +1.85%
|
110.00
|
111.00
|
108.00
|
110.00
|
110.00
|
2.13
|
51,160
|
|
|
11/9/2009
|
-5.00 / -4.42%
|
113.00
|
113.00
|
108.00
|
108.00
|
108.00
|
2.09
|
31,280
|
|
|
11/6/2009
|
0.00 / 0.00%
|
118.00
|
118.00
|
113.00
|
113.00
|
113.00
|
2.19
|
117,650
|
|
|
11/5/2009
|
+5.00 / +4.63%
|
110.00
|
113.00
|
109.00
|
113.00
|
113.00
|
2.19
|
30,150
|
|
|
11/4/2009
|
+1.00 / +0.93%
|
105.00
|
111.00
|
105.00
|
108.00
|
108.00
|
2.09
|
66,330
|
|
|
11/3/2009
|
-5.00 / -4.46%
|
109.00
|
110.00
|
107.00
|
107.00
|
107.00
|
2.07
|
131,500
|
|
|
11/2/2009
|
-5.00 / -4.27%
|
112.00
|
114.00
|
112.00
|
112.00
|
112.00
|
2.17
|
29,560
|
|
|
10/30/2009
|
+1.00 / +0.86%
|
120.00
|
120.00
|
116.00
|
117.00
|
117.00
|
2.27
|
37,130
|
|
|
10/29/2009
|
-3.00 / -2.52%
|
119.00
|
119.00
|
114.00
|
116.00
|
116.00
|
2.25
|
66,270
|
|
|
10/28/2009
|
0.00 / 0.00%
|
121.00
|
121.00
|
119.00
|
119.00
|
119.00
|
2.31
|
12,450
|
|
|
10/27/2009
|
0.00 / 0.00%
|
119.00
|
119.00
|
116.00
|
119.00
|
119.00
|
2.31
|
56,650
|
|
|
10/26/2009
|
0.00 / 0.00%
|
119.00
|
124.00
|
118.00
|
119.00
|
119.00
|
2.31
|
56,040
|
|
|
10/23/2009
|
-6.00 / -4.80%
|
125.00
|
126.00
|
119.00
|
119.00
|
119.00
|
2.31
|
79,190
|
|
|
10/22/2009
|
-4.00 / -3.10%
|
129.00
|
130.00
|
124.00
|
125.00
|
125.00
|
2.42
|
51,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|