|
Closing price on 8/21/2009
|
|
| Open |
91.50 |
| High |
92.00 |
| Low |
88.00 |
| Volume |
20,680 |
| Split-adjusted Price |
1.73 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2009
|
-0.50 / -0.56%
|
91.50
|
92.00
|
88.00
|
89.50
|
89.50
|
1.73
|
20,680
|
|
|
8/20/2009
|
+3.50 / +4.05%
|
88.00
|
90.00
|
87.00
|
90.00
|
90.00
|
1.74
|
41,200
|
|
|
8/19/2009
|
+1.00 / +1.17%
|
87.00
|
88.00
|
86.00
|
86.50
|
86.50
|
1.68
|
29,920
|
|
|
8/18/2009
|
+0.50 / +0.59%
|
83.50
|
85.50
|
83.50
|
85.50
|
85.50
|
1.66
|
34,300
|
|
|
8/17/2009
|
0.00 / 0.00%
|
86.00
|
86.00
|
85.00
|
85.00
|
85.00
|
1.65
|
25,120
|
|
|
8/14/2009
|
0.00 / 0.00%
|
84.50
|
85.00
|
84.50
|
85.00
|
85.00
|
1.65
|
28,910
|
|
|
8/13/2009
|
-1.50 / -1.73%
|
85.50
|
87.00
|
85.00
|
85.00
|
85.00
|
1.65
|
37,650
|
|
|
8/12/2009
|
+1.50 / +1.76%
|
85.00
|
86.50
|
85.00
|
86.50
|
86.50
|
1.68
|
41,890
|
|
|
8/11/2009
|
0.00 / 0.00%
|
85.00
|
85.00
|
84.50
|
85.00
|
85.00
|
1.65
|
20,650
|
|
|
8/10/2009
|
+0.50 / +0.59%
|
84.00
|
85.50
|
84.00
|
85.00
|
85.00
|
1.65
|
53,140
|
|
|
8/7/2009
|
0.00 / 0.00%
|
83.00
|
84.50
|
83.00
|
84.50
|
84.50
|
1.64
|
28,950
|
|
|
8/6/2009
|
-1.00 / -1.17%
|
85.00
|
86.00
|
83.00
|
84.50
|
84.50
|
1.64
|
18,290
|
|
|
8/5/2009
|
+4.00 / +4.91%
|
81.50
|
85.50
|
81.50
|
85.50
|
85.50
|
1.66
|
55,610
|
|
|
8/4/2009
|
0.00 / 0.00%
|
83.50
|
83.50
|
81.50
|
81.50
|
81.50
|
1.58
|
19,020
|
|
|
8/3/2009
|
-0.50 / -0.61%
|
83.00
|
84.00
|
81.00
|
81.50
|
81.50
|
1.58
|
35,490
|
|
|
7/31/2009
|
+3.50 / +4.46%
|
81.50
|
82.00
|
80.50
|
82.00
|
82.00
|
1.59
|
38,930
|
|
|
7/30/2009
|
0.00 / 0.00%
|
78.00
|
78.50
|
77.00
|
78.50
|
78.50
|
1.52
|
25,580
|
|
|
7/29/2009
|
-1.00 / -1.26%
|
79.50
|
80.00
|
78.00
|
78.50
|
78.50
|
1.52
|
58,470
|
|
|
7/28/2009
|
-0.50 / -0.63%
|
80.00
|
81.00
|
79.00
|
79.50
|
79.50
|
1.54
|
66,890
|
|
|
7/27/2009
|
+2.50 / +3.23%
|
80.00
|
80.00
|
78.00
|
80.00
|
80.00
|
1.55
|
83,540
|
|
|
7/24/2009
|
+3.50 / +4.73%
|
77.50
|
77.50
|
77.00
|
77.50
|
77.50
|
1.50
|
129,260
|
|
|
7/23/2009
|
+1.50 / +2.07%
|
71.50
|
74.00
|
71.50
|
74.00
|
74.00
|
1.43
|
38,940
|
|
|
7/22/2009
|
+1.00 / +1.40%
|
71.50
|
74.50
|
71.50
|
72.50
|
72.50
|
1.40
|
110,750
|
|
|
7/21/2009
|
+3.00 / +4.38%
|
69.00
|
71.50
|
69.00
|
71.50
|
71.50
|
1.39
|
30,880
|
|
|
7/20/2009
|
-3.00 / -4.20%
|
69.00
|
70.50
|
68.00
|
68.50
|
68.50
|
1.33
|
12,600
|
|
|
7/17/2009
|
-0.50 / -0.69%
|
74.00
|
74.00
|
70.00
|
71.50
|
71.50
|
1.39
|
32,550
|
|
|
7/16/2009
|
+3.00 / +4.35%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
1.39
|
28,240
|
|
|
7/15/2009
|
+3.00 / +4.55%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
1.34
|
47,640
|
|
|
7/14/2009
|
+0.50 / +0.76%
|
65.50
|
66.00
|
63.50
|
66.00
|
66.00
|
1.28
|
23,290
|
|
|
7/13/2009
|
-2.50 / -3.68%
|
66.00
|
68.00
|
65.50
|
65.50
|
65.50
|
1.27
|
23,400
|
|
|