|
|
Closing price on 4/27/2009
|
|
| Open |
48.80 |
| High |
50.50 |
| Low |
48.80 |
| Volume |
6,020 |
| Split-adjusted Price |
0.92 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2009
|
+0.10 / +0.20%
|
48.80
|
50.50
|
48.80
|
48.90
|
48.90
|
0.92
|
6,020
|
|
|
4/24/2009
|
-0.10 / -0.20%
|
49.70
|
49.70
|
48.50
|
48.80
|
48.80
|
0.92
|
8,690
|
|
|
4/23/2009
|
0.00 / 0.00%
|
47.00
|
49.50
|
47.00
|
48.90
|
48.90
|
0.92
|
31,730
|
|
|
4/22/2009
|
+1.90 / +4.04%
|
47.20
|
48.90
|
47.20
|
48.90
|
48.90
|
0.92
|
10,700
|
|
|
4/21/2009
|
-0.50 / -1.05%
|
45.20
|
47.00
|
45.20
|
47.00
|
47.00
|
0.89
|
21,260
|
|
|
4/20/2009
|
-2.50 / -5.00%
|
47.50
|
47.60
|
47.50
|
47.50
|
47.50
|
0.90
|
11,400
|
|
|
4/17/2009
|
-1.00 / -1.96%
|
52.00
|
52.00
|
48.50
|
50.00
|
50.00
|
0.94
|
33,740
|
|
|
4/16/2009
|
+0.50 / +0.99%
|
53.00
|
53.00
|
51.00
|
51.00
|
51.00
|
0.96
|
11,000
|
|
|
4/15/2009
|
-2.50 / -4.72%
|
51.00
|
52.50
|
50.50
|
50.50
|
50.50
|
0.95
|
40,690
|
|
|
4/14/2009
|
+2.00 / +3.92%
|
52.00
|
53.50
|
50.50
|
53.00
|
53.00
|
1.00
|
57,600
|
|
|
4/13/2009
|
+2.30 / +4.72%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
0.96
|
24,890
|
|
|
4/10/2009
|
+2.30 / +4.96%
|
48.70
|
48.70
|
48.60
|
48.70
|
48.70
|
0.92
|
20,770
|
|
|
4/9/2009
|
-1.60 / -3.33%
|
48.00
|
48.00
|
46.20
|
46.40
|
46.40
|
0.87
|
53,690
|
|
|
4/8/2009
|
-1.80 / -3.61%
|
47.60
|
50.00
|
47.60
|
48.00
|
48.00
|
0.91
|
39,890
|
|
|
4/7/2009
|
+2.30 / +4.84%
|
49.80
|
49.80
|
48.00
|
49.80
|
49.80
|
0.94
|
34,120
|
|
|
4/3/2009
|
+2.20 / +4.86%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
0.90
|
29,190
|
|
|
4/2/2009
|
+2.10 / +4.86%
|
45.30
|
45.30
|
44.80
|
45.30
|
45.30
|
0.85
|
62,600
|
|
|
4/1/2009
|
+2.00 / +4.85%
|
42.80
|
43.20
|
42.50
|
43.20
|
43.20
|
0.81
|
25,650
|
|
|
3/31/2009
|
-0.30 / -0.72%
|
41.00
|
41.50
|
41.00
|
41.20
|
41.20
|
0.78
|
2,150
|
|
|
3/30/2009
|
-1.20 / -2.81%
|
41.10
|
42.00
|
41.10
|
41.50
|
41.50
|
0.78
|
6,510
|
|
|
3/27/2009
|
+0.10 / +0.23%
|
42.90
|
42.90
|
42.60
|
42.70
|
42.70
|
0.81
|
13,950
|
|
|
3/26/2009
|
+0.60 / +1.43%
|
42.00
|
42.60
|
42.00
|
42.60
|
42.60
|
0.80
|
8,400
|
|
|
3/25/2009
|
-1.20 / -2.78%
|
43.00
|
43.20
|
42.00
|
42.00
|
42.00
|
0.79
|
7,940
|
|
|
3/24/2009
|
+1.80 / +4.35%
|
42.10
|
43.20
|
42.10
|
43.20
|
43.20
|
0.81
|
20,240
|
|
|
3/23/2009
|
+0.40 / +0.98%
|
41.40
|
41.50
|
41.00
|
41.40
|
41.40
|
0.78
|
15,600
|
|
|
3/20/2009
|
-0.50 / -1.20%
|
40.60
|
41.50
|
40.60
|
41.00
|
41.00
|
0.77
|
7,860
|
|
|
3/19/2009
|
0.00 / 0.00%
|
42.00
|
42.50
|
41.50
|
41.50
|
41.50
|
0.78
|
19,580
|
|
|
3/18/2009
|
+1.50 / +3.75%
|
42.00
|
42.00
|
41.20
|
41.50
|
41.50
|
0.78
|
13,640
|
|
|
3/17/2009
|
0.00 / 0.00%
|
40.00
|
41.20
|
40.00
|
40.00
|
40.00
|
0.75
|
20,940
|
|
|
3/16/2009
|
-0.80 / -1.96%
|
41.80
|
41.80
|
40.00
|
40.00
|
40.00
|
0.75
|
33,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|