|
Closing price on 8/28/2015
|
|
| Open |
54.00 |
| High |
55.50 |
| Low |
53.50 |
| Volume |
52,470 |
| Split-adjusted Price |
6.77 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2015
|
+0.50 / +0.93%
|
54.00
|
55.50
|
53.50
|
54.50
|
54.20
|
6.77
|
52,470
|
|
|
8/27/2015
|
0.00 / 0.00%
|
54.50
|
54.50
|
53.00
|
54.00
|
53.51
|
6.70
|
118,950
|
|
|
8/26/2015
|
+1.50 / +2.86%
|
52.50
|
54.50
|
52.00
|
54.00
|
53.02
|
6.70
|
110,400
|
|
|
8/25/2015
|
-1.00 / -1.87%
|
51.50
|
54.50
|
51.00
|
52.50
|
52.46
|
6.52
|
185,140
|
|
|
8/24/2015
|
-3.50 / -6.14%
|
55.50
|
55.50
|
53.50
|
53.50
|
53.83
|
6.64
|
280,730
|
|
|
8/21/2015
|
-1.00 / -1.72%
|
57.50
|
57.50
|
55.50
|
57.00
|
56.21
|
7.08
|
372,920
|
|
|
8/20/2015
|
+0.50 / +0.87%
|
57.00
|
59.50
|
57.00
|
58.00
|
58.50
|
7.20
|
204,020
|
|
|
8/19/2015
|
-0.50 / -0.86%
|
57.00
|
58.00
|
56.00
|
57.50
|
56.92
|
7.14
|
493,670
|
|
|
8/18/2015
|
0.00 / 0.00%
|
58.00
|
58.50
|
57.00
|
58.00
|
57.59
|
7.20
|
64,070
|
|
|
8/17/2015
|
0.00 / 0.00%
|
58.00
|
58.50
|
57.00
|
58.00
|
57.74
|
7.20
|
106,450
|
|
|
8/14/2015
|
+2.00 / +3.57%
|
56.00
|
58.00
|
56.00
|
58.00
|
57.03
|
7.20
|
195,390
|
|
|
8/13/2015
|
-0.50 / -0.88%
|
56.00
|
56.50
|
55.00
|
56.00
|
55.92
|
6.95
|
91,880
|
|
|
8/12/2015
|
+0.50 / +0.89%
|
55.50
|
58.00
|
55.00
|
56.50
|
56.93
|
7.01
|
169,120
|
|
|
8/11/2015
|
-1.00 / -1.75%
|
57.00
|
57.50
|
56.00
|
56.00
|
56.72
|
6.95
|
98,400
|
|
|
8/10/2015
|
+3.00 / +5.56%
|
54.00
|
57.00
|
54.00
|
57.00
|
56.20
|
7.08
|
222,340
|
|
|
8/7/2015
|
+0.50 / +0.93%
|
53.00
|
54.00
|
53.00
|
54.00
|
53.41
|
6.70
|
19,230
|
|
|
8/6/2015
|
0.00 / 0.00%
|
54.00
|
54.00
|
53.50
|
53.50
|
53.59
|
6.64
|
22,970
|
|
|
8/5/2015
|
+0.50 / +0.94%
|
53.50
|
54.00
|
53.00
|
53.50
|
53.05
|
6.64
|
67,880
|
|
|
8/4/2015
|
0.00 / 0.00%
|
52.50
|
53.50
|
52.00
|
53.00
|
52.80
|
6.58
|
62,400
|
|
|
8/3/2015
|
0.00 / 0.00%
|
52.50
|
53.00
|
51.00
|
53.00
|
51.79
|
6.58
|
101,200
|
|
|
7/31/2015
|
0.00 / 0.00%
|
53.00
|
54.00
|
53.00
|
53.00
|
53.30
|
6.58
|
49,340
|
|
|
7/30/2015
|
-1.00 / -1.85%
|
54.00
|
54.00
|
53.00
|
53.00
|
53.31
|
6.58
|
67,470
|
|
|
7/29/2015
|
-0.50 / -0.92%
|
54.50
|
55.00
|
53.50
|
54.00
|
54.14
|
6.70
|
65,720
|
|
|
7/28/2015
|
-1.00 / -1.80%
|
56.00
|
56.00
|
54.50
|
54.50
|
55.08
|
6.77
|
79,680
|
|
|
7/27/2015
|
+2.50 / +4.72%
|
53.00
|
56.00
|
53.00
|
55.50
|
55.00
|
6.89
|
139,160
|
|
|
7/24/2015
|
+3.30 / +6.64%
|
49.80
|
53.00
|
49.80
|
53.00
|
52.05
|
6.58
|
180,380
|
|
|
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
|
|
|