|
|
Closing price on 9/28/2012
|
|
| Open |
30.20 |
| High |
30.20 |
| Low |
29.70 |
| Volume |
5,990 |
| Split-adjusted Price |
1.86 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2012
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.70
|
30.00
|
30.00
|
1.86
|
5,990
|
|
|
9/27/2012
|
0.00 / 0.00%
|
30.90
|
30.90
|
29.40
|
30.00
|
30.00
|
1.86
|
1,870
|
|
|
9/26/2012
|
-0.20 / -0.66%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.00
|
1.86
|
1,450
|
|
|
9/25/2012
|
+0.20 / +0.67%
|
30.20
|
30.20
|
29.70
|
30.20
|
30.20
|
1.87
|
6,340
|
|
|
9/24/2012
|
-0.10 / -0.33%
|
30.10
|
30.20
|
29.90
|
30.00
|
30.00
|
1.86
|
11,050
|
|
|
9/21/2012
|
+0.10 / +0.33%
|
30.50
|
30.50
|
30.10
|
30.10
|
30.10
|
1.86
|
1,700
|
|
|
9/20/2012
|
0.00 / 0.00%
|
29.60
|
31.00
|
29.00
|
30.00
|
30.00
|
1.86
|
31,470
|
|
|
9/19/2012
|
-1.20 / -3.85%
|
30.30
|
32.00
|
30.00
|
30.00
|
30.00
|
1.86
|
254,640
|
|
|
9/18/2012
|
-1.30 / -4.00%
|
31.80
|
32.80
|
31.20
|
31.20
|
31.20
|
1.93
|
16,260
|
|
|
9/17/2012
|
+0.70 / +2.20%
|
32.70
|
32.80
|
32.00
|
32.50
|
32.50
|
2.01
|
9,820
|
|
|
9/14/2012
|
0.00 / 0.00%
|
32.00
|
32.70
|
31.70
|
31.80
|
31.80
|
1.97
|
4,450
|
|
|
9/13/2012
|
-0.80 / -2.45%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
1.97
|
1,000
|
|
|
9/12/2012
|
+0.60 / +1.88%
|
32.00
|
32.60
|
32.00
|
32.60
|
32.60
|
2.02
|
1,280
|
|
|
9/11/2012
|
+0.10 / +0.31%
|
31.50
|
32.00
|
31.50
|
32.00
|
32.00
|
1.98
|
6,370
|
|
|
9/10/2012
|
-0.90 / -2.74%
|
32.00
|
32.00
|
31.70
|
31.90
|
31.90
|
1.97
|
4,140
|
|
|
9/7/2012
|
-0.20 / -0.61%
|
32.10
|
32.80
|
32.00
|
32.80
|
32.80
|
2.03
|
2,010
|
|
|
9/6/2012
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
2.04
|
0
|
|
|
9/5/2012
|
-0.50 / -1.49%
|
32.50
|
33.00
|
32.40
|
33.00
|
33.00
|
2.04
|
4,370
|
|
|
9/4/2012
|
+1.20 / +3.72%
|
32.30
|
33.90
|
32.30
|
33.50
|
33.50
|
2.07
|
6,460
|
|
|
8/31/2012
|
-0.60 / -1.82%
|
32.20
|
33.50
|
32.20
|
32.30
|
32.30
|
2.00
|
2,000
|
|
|
8/30/2012
|
+0.60 / +1.86%
|
32.30
|
32.90
|
32.20
|
32.90
|
32.90
|
2.04
|
14,110
|
|
|
8/29/2012
|
-0.20 / -0.62%
|
32.10
|
33.00
|
32.00
|
32.30
|
32.30
|
2.00
|
10,220
|
|
|
8/28/2012
|
+0.50 / +1.56%
|
32.50
|
32.50
|
31.30
|
32.50
|
32.50
|
2.01
|
730
|
|
|
8/27/2012
|
-0.50 / -1.54%
|
32.10
|
32.20
|
31.50
|
32.00
|
32.00
|
1.98
|
8,900
|
|
|
8/24/2012
|
+0.20 / +0.62%
|
30.80
|
33.00
|
30.70
|
32.50
|
32.50
|
2.01
|
24,470
|
|
|
8/23/2012
|
-1.70 / -5.00%
|
34.00
|
34.00
|
32.30
|
32.30
|
32.30
|
2.00
|
23,250
|
|
|
8/22/2012
|
+0.70 / +2.10%
|
31.70
|
34.30
|
31.70
|
34.00
|
34.00
|
2.10
|
3,630
|
|
|
8/21/2012
|
-1.70 / -4.86%
|
35.50
|
35.50
|
33.30
|
33.30
|
33.30
|
2.06
|
18,890
|
|
|
8/20/2012
|
0.00 / 0.00%
|
35.00
|
35.10
|
34.80
|
35.00
|
35.00
|
2.17
|
47,100
|
|
|
8/17/2012
|
+0.10 / +0.29%
|
35.40
|
35.40
|
34.90
|
35.00
|
35.00
|
2.17
|
36,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|