|
|
Closing price on 5/28/2009
|
|
| Open |
70.50 |
| High |
70.50 |
| Low |
69.00 |
| Volume |
109,140 |
| Split-adjusted Price |
1.32 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2009
|
+2.50 / +3.70%
|
70.50
|
70.50
|
69.00
|
70.00
|
70.00
|
1.32
|
109,140
|
|
|
5/27/2009
|
+3.00 / +4.65%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
1.27
|
58,860
|
|
|
5/26/2009
|
+3.00 / +4.88%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
1.22
|
39,700
|
|
|
5/25/2009
|
+2.50 / +4.24%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
1.16
|
8,280
|
|
|
5/22/2009
|
-3.00 / -4.84%
|
60.00
|
62.50
|
59.00
|
59.00
|
59.00
|
1.11
|
23,160
|
|
|
5/21/2009
|
-1.00 / -1.59%
|
64.00
|
64.00
|
60.00
|
62.00
|
62.00
|
1.17
|
69,840
|
|
|
5/20/2009
|
+3.00 / +5.00%
|
60.00
|
63.00
|
59.00
|
63.00
|
63.00
|
1.19
|
106,710
|
|
|
5/19/2009
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.50
|
60.00
|
60.00
|
1.13
|
47,180
|
|
|
5/18/2009
|
-1.00 / -1.64%
|
60.00
|
61.00
|
60.00
|
60.00
|
60.00
|
1.13
|
20,540
|
|
|
5/15/2009
|
+2.50 / +4.27%
|
61.00
|
61.00
|
60.50
|
61.00
|
61.00
|
1.15
|
12,180
|
|
|
5/14/2009
|
-2.50 / -4.10%
|
61.00
|
61.00
|
58.50
|
58.50
|
58.50
|
1.10
|
55,020
|
|
|
5/13/2009
|
0.00 / 0.00%
|
63.00
|
63.00
|
60.00
|
61.00
|
61.00
|
1.15
|
10,370
|
|
|
5/12/2009
|
+2.50 / +4.27%
|
58.00
|
61.00
|
57.50
|
61.00
|
61.00
|
1.15
|
28,420
|
|
|
5/11/2009
|
+2.00 / +3.54%
|
58.50
|
59.00
|
58.50
|
58.50
|
58.50
|
1.10
|
14,640
|
|
|
5/8/2009
|
+0.50 / +0.89%
|
55.00
|
57.00
|
55.00
|
56.50
|
56.50
|
1.07
|
30,210
|
|
|
5/7/2009
|
+2.00 / +3.70%
|
55.00
|
56.00
|
53.50
|
56.00
|
56.00
|
1.06
|
41,180
|
|
|
5/6/2009
|
-2.00 / -3.57%
|
54.00
|
55.00
|
53.50
|
54.00
|
54.24
|
1.02
|
17,550
|
|
|
5/5/2009
|
+2.50 / +4.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
1.06
|
28,540
|
|
|
5/4/2009
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
1.01
|
11,010
|
|
|
4/29/2009
|
+1.10 / +2.20%
|
48.60
|
51.00
|
48.60
|
51.00
|
51.00
|
0.96
|
16,230
|
|
|
4/28/2009
|
+1.00 / +2.04%
|
47.50
|
50.00
|
47.50
|
49.90
|
49.90
|
0.94
|
12,390
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|