|
Closing price on 7/23/2015
|
|
| Open |
49.90 |
| High |
50.00 |
| Low |
49.70 |
| Volume |
46,220 |
| Split-adjusted Price |
6.17 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2015
|
-0.20 / -0.40%
|
49.90
|
50.00
|
49.70
|
49.70
|
49.94
|
6.17
|
46,220
|
|
|
7/22/2015
|
0.00 / 0.00%
|
49.70
|
50.00
|
49.40
|
49.90
|
49.67
|
6.19
|
33,080
|
|
|
7/21/2015
|
+0.90 / +1.84%
|
49.00
|
50.00
|
49.00
|
49.90
|
49.70
|
6.19
|
82,110
|
|
|
7/20/2015
|
+1.00 / +2.08%
|
48.10
|
50.00
|
47.90
|
49.00
|
49.38
|
6.08
|
104,090
|
|
|
7/17/2015
|
+0.40 / +0.84%
|
47.60
|
48.10
|
47.50
|
48.00
|
47.92
|
5.96
|
28,360
|
|
|
7/16/2015
|
-0.30 / -0.63%
|
47.60
|
47.80
|
47.50
|
47.60
|
47.65
|
5.91
|
137,620
|
|
|
7/15/2015
|
0.00 / 0.00%
|
47.90
|
48.30
|
47.50
|
47.90
|
47.56
|
5.95
|
54,200
|
|
|
7/14/2015
|
-0.40 / -0.83%
|
48.30
|
48.30
|
47.90
|
47.90
|
48.03
|
5.95
|
40,580
|
|
|
7/13/2015
|
+0.20 / +0.42%
|
48.10
|
48.30
|
47.90
|
48.30
|
48.02
|
6.00
|
24,800
|
|
|
7/10/2015
|
-0.40 / -0.82%
|
48.90
|
48.90
|
48.10
|
48.10
|
48.31
|
5.97
|
39,100
|
|
|
7/9/2015
|
0.00 / 0.00%
|
48.40
|
48.50
|
48.20
|
48.50
|
48.30
|
6.02
|
6,190
|
|
|
7/8/2015
|
0.00 / 0.00%
|
49.00
|
49.20
|
48.20
|
48.50
|
48.58
|
6.02
|
110,590
|
|
|
7/7/2015
|
-0.40 / -0.82%
|
48.90
|
48.90
|
48.50
|
48.50
|
48.59
|
6.02
|
36,920
|
|
|
7/6/2015
|
+0.70 / +1.45%
|
48.20
|
48.90
|
48.20
|
48.90
|
48.61
|
6.07
|
47,080
|
|
|
7/3/2015
|
+0.20 / +0.42%
|
48.00
|
48.40
|
48.00
|
48.20
|
48.10
|
5.98
|
37,420
|
|
|
7/2/2015
|
0.00 / 0.00%
|
48.00
|
48.40
|
48.00
|
48.00
|
48.07
|
5.96
|
41,540
|
|
|
7/1/2015
|
-0.40 / -0.83%
|
48.40
|
48.40
|
48.00
|
48.00
|
48.25
|
5.96
|
15,980
|
|
|
6/30/2015
|
+0.30 / +0.62%
|
48.50
|
48.80
|
48.10
|
48.40
|
48.28
|
6.01
|
31,070
|
|
|
6/29/2015
|
+0.80 / +1.69%
|
47.40
|
49.00
|
47.40
|
48.10
|
48.47
|
5.97
|
68,430
|
|
|
6/26/2015
|
+1.00 / +2.16%
|
46.30
|
48.40
|
46.30
|
47.30
|
47.56
|
5.87
|
151,420
|
|
|
6/25/2015
|
+0.10 / +0.22%
|
46.50
|
46.80
|
46.20
|
46.30
|
46.37
|
5.75
|
12,660
|
|
|
6/24/2015
|
-0.20 / -0.43%
|
46.70
|
46.70
|
46.20
|
46.20
|
46.37
|
5.74
|
20,920
|
|
|
6/23/2015
|
-0.40 / -0.85%
|
46.10
|
46.80
|
46.10
|
46.40
|
46.50
|
5.76
|
8,430
|
|
|
6/22/2015
|
+0.40 / +0.86%
|
46.40
|
46.80
|
46.10
|
46.80
|
46.39
|
5.81
|
12,180
|
|
|
6/19/2015
|
+0.40 / +0.87%
|
47.00
|
47.00
|
46.00
|
46.40
|
46.31
|
5.76
|
20,840
|
|
|
6/18/2015
|
0.00 / 0.00%
|
46.00
|
46.50
|
46.00
|
46.00
|
46.04
|
5.71
|
23,500
|
|
|
6/17/2015
|
+0.30 / +0.66%
|
45.70
|
46.00
|
45.70
|
46.00
|
45.76
|
5.71
|
23,820
|
|
|
6/16/2015
|
-0.90 / -1.93%
|
46.50
|
46.80
|
45.70
|
45.70
|
45.90
|
5.67
|
31,590
|
|
|
6/15/2015
|
0.00 / 0.00%
|
46.70
|
46.70
|
46.60
|
46.60
|
46.65
|
5.79
|
7,610
|
|
|
6/12/2015
|
-0.20 / -0.43%
|
46.80
|
46.80
|
46.60
|
46.60
|
46.71
|
5.79
|
117,310
|
|
|