|
Closing price on 12/23/2016
|
|
| Open |
51.80 |
| High |
52.90 |
| Low |
50.80 |
| Volume |
998,811 |
| Split-adjusted Price |
9.48 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2016
|
-1.00 / -1.92%
|
51.80
|
52.90
|
50.80
|
51.20
|
51.54
|
9.48
|
998,811
|
|
|
12/22/2016
|
-1.30 / -2.43%
|
53.50
|
53.50
|
51.00
|
52.20
|
52.32
|
9.66
|
121,190
|
|
|
12/21/2016
|
-0.50 / -0.93%
|
54.00
|
54.00
|
53.00
|
53.50
|
53.54
|
9.90
|
447,200
|
|
|
12/20/2016
|
-0.50 / -0.92%
|
54.50
|
54.50
|
53.50
|
54.00
|
53.92
|
9.99
|
47,660
|
|
|
12/19/2016
|
+0.10 / +0.18%
|
55.00
|
55.40
|
54.00
|
54.50
|
54.22
|
10.09
|
46,480
|
|
|
12/16/2016
|
-0.10 / -0.18%
|
54.10
|
54.50
|
54.00
|
54.40
|
54.09
|
10.07
|
40,970
|
|
|
12/15/2016
|
+0.50 / +0.93%
|
54.10
|
55.00
|
53.60
|
54.50
|
54.36
|
10.09
|
139,520
|
|
|
12/14/2016
|
0.00 / 0.00%
|
54.00
|
55.50
|
53.80
|
54.00
|
54.30
|
9.99
|
609,910
|
|
|
12/13/2016
|
-1.80 / -3.23%
|
55.00
|
55.80
|
54.00
|
54.00
|
54.41
|
9.99
|
42,380
|
|
|
12/12/2016
|
0.00 / 0.00%
|
55.20
|
56.00
|
54.50
|
55.80
|
55.10
|
10.33
|
75,920
|
|
|
12/9/2016
|
-0.60 / -1.06%
|
56.10
|
56.10
|
55.80
|
55.80
|
55.96
|
10.33
|
25,820
|
|
|
12/8/2016
|
+0.70 / +1.26%
|
55.70
|
56.40
|
55.70
|
56.40
|
55.95
|
10.44
|
35,030
|
|
|
12/7/2016
|
-0.30 / -0.54%
|
56.40
|
56.40
|
55.60
|
55.70
|
55.91
|
10.31
|
32,390
|
|
|
12/6/2016
|
0.00 / 0.00%
|
56.00
|
56.50
|
55.80
|
56.00
|
56.03
|
10.37
|
41,030
|
|
|
12/5/2016
|
-0.90 / -1.58%
|
57.70
|
57.70
|
56.00
|
56.00
|
56.49
|
10.37
|
28,360
|
|
|
12/2/2016
|
-0.90 / -1.56%
|
58.40
|
58.40
|
56.60
|
56.90
|
56.89
|
10.53
|
37,670
|
|
|
12/1/2016
|
+0.80 / +1.40%
|
57.50
|
58.50
|
57.00
|
57.80
|
57.66
|
10.70
|
117,380
|
|
|
11/30/2016
|
+0.50 / +0.88%
|
59.00
|
59.00
|
56.40
|
57.00
|
56.63
|
10.55
|
134,721
|
|
|
11/29/2016
|
-1.00 / -1.74%
|
57.50
|
57.50
|
56.10
|
56.50
|
56.88
|
10.46
|
44,110
|
|
|
11/28/2016
|
-1.20 / -2.04%
|
58.70
|
58.70
|
57.50
|
57.50
|
57.91
|
10.64
|
65,890
|
|
|
11/25/2016
|
-0.80 / -1.34%
|
59.30
|
59.30
|
58.00
|
58.70
|
58.96
|
10.86
|
63,430
|
|
|
11/24/2016
|
-0.30 / -0.50%
|
59.80
|
59.80
|
59.30
|
59.50
|
59.43
|
11.01
|
13,310
|
|
|
11/23/2016
|
+0.50 / +0.84%
|
59.90
|
59.90
|
59.40
|
59.80
|
59.49
|
11.07
|
37,740
|
|
|
11/22/2016
|
-0.40 / -0.67%
|
59.90
|
59.90
|
59.30
|
59.30
|
59.60
|
10.98
|
14,680
|
|
|
11/21/2016
|
+0.20 / +0.34%
|
59.50
|
60.00
|
59.00
|
59.70
|
59.47
|
11.05
|
30,990
|
|
|
11/18/2016
|
-0.50 / -0.83%
|
60.30
|
60.30
|
59.50
|
59.50
|
59.65
|
11.01
|
22,750
|
|
|
11/17/2016
|
+0.10 / +0.17%
|
60.40
|
60.70
|
60.00
|
60.00
|
60.24
|
11.11
|
30,360
|
|
|
11/16/2016
|
+0.40 / +0.67%
|
60.30
|
60.40
|
59.70
|
59.90
|
60.00
|
11.09
|
6,300
|
|
|
11/15/2016
|
-0.50 / -0.83%
|
61.00
|
61.00
|
59.30
|
59.50
|
59.88
|
11.01
|
56,860
|
|
|
11/14/2016
|
-0.50 / -0.83%
|
60.50
|
60.50
|
59.50
|
60.00
|
60.18
|
11.11
|
71,640
|
|
|