|
Closing price on 5/4/2016
|
|
| Open |
56.50 |
| High |
57.50 |
| Low |
56.50 |
| Volume |
113,362 |
| Split-adjusted Price |
7.27 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2016
|
+1.00 / +1.77%
|
56.50
|
57.50
|
56.50
|
57.50
|
57.10
|
7.27
|
113,362
|
|
|
4/29/2016
|
+0.50 / +0.89%
|
56.00
|
57.00
|
56.00
|
56.50
|
56.58
|
7.14
|
90,020
|
|
|
4/28/2016
|
-1.50 / -2.61%
|
57.00
|
57.00
|
55.50
|
56.00
|
56.02
|
7.08
|
186,660
|
|
|
4/27/2016
|
-1.50 / -2.54%
|
59.00
|
59.00
|
57.00
|
57.50
|
57.68
|
7.27
|
50,920
|
|
|
4/26/2016
|
+0.50 / +0.85%
|
58.50
|
59.00
|
58.00
|
59.00
|
58.61
|
7.46
|
36,720
|
|
|
4/25/2016
|
+1.00 / +1.74%
|
58.00
|
59.00
|
58.00
|
58.50
|
58.40
|
7.40
|
75,940
|
|
|
4/22/2016
|
0.00 / 0.00%
|
57.50
|
57.50
|
57.00
|
57.50
|
57.12
|
7.27
|
67,380
|
|
|
4/21/2016
|
0.00 / 0.00%
|
57.00
|
58.00
|
57.00
|
57.50
|
57.50
|
7.27
|
26,330
|
|
|
4/20/2016
|
-1.00 / -1.71%
|
58.00
|
58.00
|
57.00
|
57.50
|
57.43
|
7.27
|
156,340
|
|
|
4/19/2016
|
-1.00 / -1.68%
|
59.00
|
59.50
|
58.50
|
58.50
|
58.94
|
7.40
|
76,510
|
|
|
4/15/2016
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.00
|
59.50
|
59.28
|
7.52
|
118,530
|
|
|
4/14/2016
|
+0.50 / +0.85%
|
59.00
|
60.00
|
59.00
|
59.50
|
59.46
|
7.52
|
115,610
|
|
|
4/13/2016
|
-1.00 / -1.67%
|
60.00
|
60.00
|
59.00
|
59.00
|
59.43
|
7.46
|
49,030
|
|
|
4/12/2016
|
-0.50 / -0.83%
|
60.50
|
60.50
|
59.50
|
60.00
|
60.19
|
7.59
|
101,510
|
|
|
4/11/2016
|
+0.50 / +0.83%
|
60.50
|
61.50
|
60.50
|
60.50
|
60.61
|
7.65
|
49,990
|
|
|
4/8/2016
|
+0.50 / +0.84%
|
59.50
|
61.50
|
59.50
|
60.00
|
60.55
|
7.59
|
181,160
|
|
|
4/7/2016
|
+1.50 / +2.59%
|
58.00
|
59.50
|
58.00
|
59.50
|
58.54
|
7.52
|
108,380
|
|
|
4/6/2016
|
-0.50 / -0.85%
|
58.50
|
58.50
|
57.50
|
58.00
|
58.01
|
7.33
|
60,060
|
|
|
4/5/2016
|
+0.50 / +0.86%
|
58.00
|
58.50
|
57.50
|
58.50
|
57.88
|
7.40
|
76,060
|
|
|
4/4/2016
|
+1.00 / +1.75%
|
57.00
|
59.00
|
57.00
|
58.00
|
57.90
|
7.33
|
104,370
|
|
|
4/1/2016
|
-3.00 / -5.00%
|
59.50
|
60.00
|
56.50
|
57.00
|
57.60
|
7.21
|
344,700
|
|
|
3/31/2016
|
-2.00 / -3.23%
|
62.00
|
62.00
|
59.50
|
60.00
|
60.30
|
7.59
|
193,130
|
|
|
3/30/2016
|
+1.50 / +2.48%
|
60.00
|
62.00
|
60.00
|
62.00
|
60.78
|
7.84
|
183,550
|
|
|
3/29/2016
|
-3.00 / -4.72%
|
62.50
|
64.00
|
60.00
|
60.50
|
61.72
|
7.65
|
338,220
|
|
|
3/28/2016
|
-3.50 / -5.22%
|
66.00
|
66.50
|
62.50
|
63.50
|
63.68
|
8.03
|
332,610
|
|
|
3/25/2016
|
-1.50 / -2.19%
|
68.50
|
69.00
|
66.00
|
67.00
|
66.97
|
8.47
|
187,870
|
|
|
3/24/2016
|
0.00 / 0.00%
|
68.50
|
70.00
|
68.00
|
68.50
|
68.91
|
8.66
|
98,820
|
|
|
3/23/2016
|
+0.50 / +0.74%
|
68.00
|
69.00
|
67.50
|
68.50
|
68.19
|
8.66
|
98,930
|
|
|
3/22/2016
|
-1.00 / -1.45%
|
69.00
|
69.00
|
67.50
|
68.00
|
67.87
|
8.60
|
152,010
|
|
|
3/21/2016
|
-0.50 / -0.72%
|
69.50
|
69.50
|
69.00
|
69.00
|
69.17
|
8.72
|
102,130
|
|
|