|
|
Closing price on 2/18/2009
|
|
| Open |
40.00 |
| High |
40.10 |
| Low |
39.50 |
| Volume |
17,690 |
| Split-adjusted Price |
0.75 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2009
|
-0.60 / -1.48%
|
40.00
|
40.10
|
39.50
|
40.00
|
40.00
|
0.75
|
17,690
|
|
|
2/17/2009
|
0.00 / 0.00%
|
40.60
|
40.70
|
40.50
|
40.60
|
40.60
|
0.77
|
13,110
|
|
|
2/16/2009
|
-1.20 / -2.87%
|
41.80
|
41.80
|
40.50
|
40.60
|
40.60
|
0.77
|
4,560
|
|
|
2/13/2009
|
+1.50 / +3.72%
|
41.80
|
41.80
|
41.50
|
41.80
|
41.80
|
0.79
|
4,950
|
|
|
2/12/2009
|
-1.70 / -4.05%
|
43.00
|
43.00
|
40.30
|
40.30
|
40.30
|
0.76
|
21,200
|
|
|
2/11/2009
|
-1.00 / -2.33%
|
42.00
|
43.10
|
42.00
|
42.00
|
42.00
|
0.79
|
2,650
|
|
|
2/10/2009
|
-0.40 / -0.92%
|
43.00
|
43.40
|
42.00
|
43.00
|
43.00
|
0.81
|
2,800
|
|
|
2/9/2009
|
+1.00 / +2.36%
|
43.00
|
43.40
|
42.50
|
43.40
|
43.40
|
0.82
|
4,150
|
|
|
2/6/2009
|
+1.10 / +2.66%
|
42.00
|
42.50
|
41.20
|
42.40
|
42.40
|
0.80
|
4,540
|
|
|
2/5/2009
|
-1.70 / -3.95%
|
42.20
|
42.80
|
41.30
|
41.30
|
41.30
|
0.78
|
15,110
|
|
|
2/4/2009
|
+1.00 / +2.38%
|
42.00
|
44.00
|
42.00
|
43.00
|
43.00
|
0.81
|
5,960
|
|
|
2/3/2009
|
-0.50 / -1.18%
|
42.00
|
42.50
|
42.00
|
42.00
|
42.00
|
0.79
|
12,620
|
|
|
2/2/2009
|
-0.50 / -1.16%
|
43.00
|
44.00
|
42.50
|
42.50
|
42.50
|
0.80
|
13,330
|
|
|
1/23/2009
|
+0.20 / +0.47%
|
41.80
|
43.00
|
41.80
|
43.00
|
43.00
|
0.81
|
10,580
|
|
|
1/22/2009
|
+0.70 / +1.66%
|
43.30
|
43.30
|
41.00
|
42.80
|
42.80
|
0.81
|
17,510
|
|
|
1/21/2009
|
-0.90 / -2.09%
|
45.00
|
45.00
|
42.10
|
42.10
|
42.10
|
0.79
|
1,110
|
|
|
1/20/2009
|
+2.00 / +4.88%
|
41.50
|
43.00
|
41.50
|
43.00
|
43.00
|
0.81
|
7,270
|
|
|
1/19/2009
|
+0.60 / +1.49%
|
40.40
|
41.50
|
40.40
|
41.00
|
41.00
|
0.77
|
26,820
|
|
|
1/16/2009
|
-2.00 / -4.72%
|
44.20
|
44.20
|
40.40
|
40.40
|
40.40
|
0.76
|
51,360
|
|
|
1/15/2009
|
-1.60 / -3.64%
|
42.10
|
45.00
|
42.00
|
42.40
|
42.40
|
0.80
|
21,820
|
|
|
1/14/2009
|
-2.00 / -4.35%
|
45.10
|
45.10
|
44.00
|
44.00
|
44.00
|
0.83
|
25,740
|
|
|
1/13/2009
|
-1.00 / -2.13%
|
46.20
|
46.50
|
44.80
|
46.00
|
46.00
|
0.87
|
5,650
|
|
|
1/12/2009
|
0.00 / 0.00%
|
48.70
|
48.70
|
46.50
|
47.00
|
47.00
|
0.89
|
6,340
|
|
|
1/9/2009
|
-1.60 / -3.29%
|
47.00
|
48.50
|
47.00
|
47.00
|
47.00
|
0.89
|
2,860
|
|
|
1/8/2009
|
-2.40 / -4.71%
|
49.00
|
51.00
|
48.60
|
48.60
|
48.60
|
0.92
|
7,330
|
|
|
1/7/2009
|
+2.00 / +4.08%
|
50.00
|
51.00
|
49.00
|
51.00
|
51.00
|
0.96
|
29,050
|
|
|
1/6/2009
|
+1.10 / +2.30%
|
47.00
|
49.00
|
47.00
|
49.00
|
49.00
|
0.92
|
13,700
|
|
|
1/5/2009
|
+2.20 / +4.81%
|
47.90
|
47.90
|
46.30
|
47.90
|
47.90
|
0.90
|
21,050
|
|
|
1/2/2009
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.70
|
45.70
|
45.70
|
0.86
|
7,600
|
|
|
12/31/2008
|
+2.10 / +4.82%
|
45.70
|
45.70
|
45.60
|
45.70
|
45.70
|
0.86
|
22,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|