|
|
Closing price on 12/3/2013
|
|
| Open |
49.80 |
| High |
52.00 |
| Low |
49.20 |
| Volume |
160,120 |
| Split-adjusted Price |
4.24 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2013
|
+1.40 / +2.82%
|
49.80
|
52.00
|
49.20
|
51.00
|
51.00
|
4.24
|
160,120
|
|
|
12/2/2013
|
+0.30 / +0.61%
|
49.00
|
49.90
|
49.00
|
49.60
|
49.60
|
4.12
|
28,650
|
|
|
11/29/2013
|
0.00 / 0.00%
|
49.10
|
49.40
|
49.00
|
49.30
|
49.30
|
4.10
|
16,480
|
|
|
11/28/2013
|
-0.50 / -1.00%
|
49.60
|
49.90
|
49.30
|
49.30
|
49.30
|
4.10
|
9,130
|
|
|
11/27/2013
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.80
|
49.80
|
49.80
|
4.14
|
24,400
|
|
|
11/26/2013
|
+0.60 / +1.21%
|
49.20
|
50.00
|
49.20
|
50.00
|
50.00
|
4.16
|
56,746
|
|
|
11/25/2013
|
+0.90 / +1.86%
|
48.50
|
49.70
|
48.50
|
49.40
|
49.40
|
4.11
|
93,490
|
|
|
11/22/2013
|
+0.50 / +1.04%
|
48.10
|
48.50
|
48.00
|
48.50
|
48.50
|
4.03
|
23,060
|
|
|
11/21/2013
|
0.00 / 0.00%
|
48.00
|
48.60
|
48.00
|
48.00
|
48.00
|
3.99
|
71,080
|
|
|
11/20/2013
|
-0.30 / -0.62%
|
48.10
|
48.30
|
47.80
|
48.00
|
48.00
|
3.99
|
27,670
|
|
|
11/19/2013
|
-0.20 / -0.41%
|
48.50
|
48.50
|
48.20
|
48.30
|
48.30
|
4.02
|
37,140
|
|
|
11/18/2013
|
+0.50 / +1.04%
|
48.40
|
48.60
|
48.00
|
48.50
|
48.50
|
4.03
|
67,590
|
|
|
11/15/2013
|
+1.00 / +2.13%
|
47.40
|
48.10
|
47.00
|
48.00
|
48.00
|
3.99
|
69,230
|
|
|
11/14/2013
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.80
|
47.00
|
47.00
|
3.91
|
28,580
|
|
|
11/13/2013
|
-0.40 / -0.84%
|
47.20
|
47.40
|
47.00
|
47.00
|
47.00
|
3.91
|
48,720
|
|
|
11/12/2013
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.20
|
47.40
|
47.40
|
3.94
|
59,590
|
|
|
11/11/2013
|
0.00 / 0.00%
|
47.40
|
47.60
|
47.30
|
47.60
|
47.60
|
3.96
|
46,540
|
|
|
11/8/2013
|
-0.10 / -0.21%
|
47.70
|
47.70
|
47.30
|
47.60
|
47.60
|
3.96
|
69,780
|
|
|
11/7/2013
|
-0.10 / -0.21%
|
47.80
|
47.80
|
47.40
|
47.70
|
47.70
|
3.97
|
32,260
|
|
|
11/6/2013
|
+0.60 / +1.27%
|
47.70
|
48.10
|
47.20
|
47.80
|
47.80
|
3.97
|
57,970
|
|
|
11/5/2013
|
-0.20 / -0.42%
|
47.40
|
47.50
|
47.00
|
47.20
|
47.20
|
3.92
|
37,400
|
|
|
11/4/2013
|
+0.40 / +0.85%
|
46.80
|
47.40
|
46.80
|
47.40
|
47.40
|
3.94
|
35,500
|
|
|
11/1/2013
|
-0.40 / -0.84%
|
47.00
|
47.50
|
47.00
|
47.00
|
47.00
|
3.91
|
68,870
|
|
|
10/31/2013
|
-0.10 / -0.21%
|
47.30
|
47.60
|
46.90
|
47.40
|
47.40
|
3.94
|
61,470
|
|
|
10/30/2013
|
+0.10 / +0.21%
|
47.40
|
48.00
|
47.20
|
47.50
|
47.50
|
3.95
|
36,370
|
|
|
10/29/2013
|
+0.70 / +1.50%
|
46.60
|
47.50
|
46.60
|
47.40
|
47.40
|
3.94
|
23,130
|
|
|
10/28/2013
|
+0.10 / +0.21%
|
46.50
|
47.70
|
46.50
|
46.70
|
46.70
|
3.88
|
109,740
|
|
|
10/25/2013
|
-1.00 / -2.10%
|
47.50
|
47.60
|
46.50
|
46.60
|
46.60
|
3.88
|
171,780
|
|
|
10/24/2013
|
-0.70 / -1.45%
|
48.40
|
48.50
|
47.60
|
47.60
|
47.60
|
3.96
|
73,030
|
|
|
10/23/2013
|
-0.30 / -0.62%
|
48.70
|
48.70
|
48.00
|
48.30
|
48.30
|
4.02
|
52,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|