|
Closing price on 7/2/2009
|
|
| Open |
65.00 |
| High |
65.00 |
| Low |
62.00 |
| Volume |
13,300 |
| Split-adjusted Price |
1.24 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2009
|
+1.50 / +2.40%
|
65.00
|
65.00
|
62.00
|
64.00
|
64.00
|
1.24
|
13,300
|
|
|
7/1/2009
|
-2.00 / -3.10%
|
64.00
|
64.00
|
62.50
|
62.50
|
62.50
|
1.21
|
5,620
|
|
|
6/30/2009
|
-1.00 / -1.53%
|
67.50
|
67.50
|
64.50
|
64.50
|
64.50
|
1.25
|
10,760
|
|
|
6/29/2009
|
-1.50 / -2.24%
|
67.00
|
67.00
|
65.00
|
65.50
|
65.50
|
1.27
|
5,120
|
|
|
6/26/2009
|
+3.00 / +4.69%
|
64.00
|
67.00
|
64.00
|
67.00
|
67.00
|
1.30
|
19,960
|
|
|
6/25/2009
|
-2.50 / -3.76%
|
65.00
|
66.00
|
63.50
|
64.00
|
64.00
|
1.24
|
28,730
|
|
|
6/24/2009
|
+3.00 / +4.72%
|
66.50
|
66.50
|
64.50
|
66.50
|
66.50
|
1.29
|
7,100
|
|
|
6/23/2009
|
-3.00 / -4.51%
|
63.50
|
64.50
|
63.50
|
63.50
|
63.50
|
1.23
|
99,690
|
|
|
6/22/2009
|
-3.50 / -5.00%
|
66.50
|
67.00
|
66.50
|
66.50
|
66.50
|
1.29
|
85,860
|
|
|
6/19/2009
|
-0.50 / -0.71%
|
71.50
|
71.50
|
68.00
|
70.00
|
70.00
|
1.36
|
25,150
|
|
|
6/18/2009
|
+3.00 / +4.44%
|
70.50
|
70.50
|
69.00
|
70.50
|
70.50
|
1.37
|
51,030
|
|
|
6/17/2009
|
+3.00 / +4.65%
|
62.00
|
67.50
|
62.00
|
67.50
|
67.50
|
1.31
|
48,540
|
|
|
6/16/2009
|
-3.00 / -4.44%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
1.25
|
60,980
|
|
|
6/15/2009
|
-3.50 / -4.93%
|
68.50
|
68.50
|
67.50
|
67.50
|
67.50
|
1.31
|
54,450
|
|
|
6/12/2009
|
-2.00 / -2.74%
|
73.00
|
73.00
|
70.50
|
71.00
|
71.00
|
1.38
|
34,330
|
|
|
6/11/2009
|
+0.50 / +0.69%
|
72.50
|
73.50
|
72.50
|
73.00
|
73.00
|
1.41
|
40,980
|
|
|
6/10/2009
|
-3.50 / -4.61%
|
72.50
|
73.00
|
72.50
|
72.50
|
72.50
|
1.40
|
13,020
|
|
|
6/9/2009
|
-0.50 / -0.65%
|
75.00
|
76.00
|
74.00
|
76.00
|
76.00
|
1.47
|
57,620
|
|
|
6/8/2009
|
+1.50 / +2.00%
|
75.50
|
76.50
|
75.00
|
76.50
|
76.50
|
1.48
|
113,340
|
|
|
6/5/2009
|
+1.00 / +1.35%
|
75.50
|
76.00
|
74.50
|
75.00
|
75.00
|
1.41
|
116,370
|
|
|
6/4/2009
|
-0.50 / -0.67%
|
74.50
|
75.50
|
74.00
|
74.00
|
74.00
|
1.40
|
38,700
|
|
|
6/3/2009
|
-0.50 / -0.67%
|
72.00
|
74.50
|
72.00
|
74.50
|
74.50
|
1.40
|
102,930
|
|
|
6/2/2009
|
+2.50 / +3.45%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.00
|
1.41
|
64,910
|
|
|
6/1/2009
|
+3.00 / +4.32%
|
71.00
|
72.50
|
71.00
|
72.50
|
72.50
|
1.37
|
83,060
|
|
|
5/29/2009
|
-0.50 / -0.71%
|
70.50
|
71.00
|
68.00
|
69.50
|
69.50
|
1.31
|
33,540
|
|
|
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
|
|
|