|
|
Closing price on 1/14/2009
|
|
| Open |
45.10 |
| High |
45.10 |
| Low |
44.00 |
| Volume |
25,740 |
| Split-adjusted Price |
0.83 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2009
|
-2.00 / -4.35%
|
45.10
|
45.10
|
44.00
|
44.00
|
44.00
|
0.83
|
25,740
|
|
|
1/13/2009
|
-1.00 / -2.13%
|
46.20
|
46.50
|
44.80
|
46.00
|
46.00
|
0.87
|
5,650
|
|
|
1/12/2009
|
0.00 / 0.00%
|
48.70
|
48.70
|
46.50
|
47.00
|
47.00
|
0.89
|
6,340
|
|
|
1/9/2009
|
-1.60 / -3.29%
|
47.00
|
48.50
|
47.00
|
47.00
|
47.00
|
0.89
|
2,860
|
|
|
1/8/2009
|
-2.40 / -4.71%
|
49.00
|
51.00
|
48.60
|
48.60
|
48.60
|
0.92
|
7,330
|
|
|
1/7/2009
|
+2.00 / +4.08%
|
50.00
|
51.00
|
49.00
|
51.00
|
51.00
|
0.96
|
29,050
|
|
|
1/6/2009
|
+1.10 / +2.30%
|
47.00
|
49.00
|
47.00
|
49.00
|
49.00
|
0.92
|
13,700
|
|
|
1/5/2009
|
+2.20 / +4.81%
|
47.90
|
47.90
|
46.30
|
47.90
|
47.90
|
0.90
|
21,050
|
|
|
1/2/2009
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.70
|
45.70
|
45.70
|
0.86
|
7,600
|
|
|
12/31/2008
|
+2.10 / +4.82%
|
45.70
|
45.70
|
45.60
|
45.70
|
45.70
|
0.86
|
22,850
|
|
|
12/30/2008
|
+2.00 / +4.81%
|
43.60
|
43.60
|
43.00
|
43.60
|
43.60
|
0.82
|
22,770
|
|
|
12/29/2008
|
-1.30 / -3.03%
|
41.50
|
42.00
|
41.50
|
41.60
|
41.60
|
0.78
|
6,310
|
|
|
12/26/2008
|
-0.60 / -1.38%
|
43.50
|
43.50
|
41.50
|
42.90
|
42.90
|
0.81
|
2,790
|
|
|
12/25/2008
|
0.00 / 0.00%
|
41.50
|
45.00
|
41.50
|
43.50
|
43.50
|
0.82
|
2,740
|
|
|
12/24/2008
|
-1.30 / -2.90%
|
43.50
|
44.70
|
43.50
|
43.50
|
43.50
|
0.82
|
7,910
|
|
|
12/23/2008
|
-2.20 / -4.68%
|
44.90
|
45.10
|
44.80
|
44.80
|
44.80
|
0.84
|
10,890
|
|
|
12/22/2008
|
-1.00 / -2.08%
|
47.90
|
49.00
|
47.00
|
47.00
|
47.00
|
0.89
|
15,190
|
|
|
12/19/2008
|
0.00 / 0.00%
|
47.50
|
49.00
|
47.50
|
48.00
|
48.00
|
0.91
|
20,270
|
|
|
12/18/2008
|
0.00 / 0.00%
|
48.00
|
48.50
|
46.10
|
48.00
|
48.00
|
0.91
|
2,070
|
|
|
12/17/2008
|
-5.00 / -9.43%
|
48.50
|
50.00
|
48.00
|
48.00
|
48.00
|
0.91
|
10,450
|
|
|
12/16/2008
|
-2.00 / -3.64%
|
54.50
|
54.50
|
53.00
|
53.00
|
53.00
|
0.94
|
7,200
|
|
|
12/15/2008
|
0.00 / 0.00%
|
56.50
|
56.50
|
54.50
|
55.00
|
55.00
|
0.98
|
11,570
|
|
|
12/12/2008
|
+0.50 / +0.92%
|
55.00
|
55.00
|
54.50
|
55.00
|
55.00
|
0.98
|
10,470
|
|
|
12/11/2008
|
-0.50 / -0.91%
|
53.00
|
55.00
|
53.00
|
54.50
|
54.50
|
0.97
|
4,060
|
|
|
12/10/2008
|
+2.00 / +3.77%
|
55.50
|
55.50
|
54.50
|
55.00
|
55.00
|
0.98
|
21,600
|
|
|
12/9/2008
|
+2.50 / +4.95%
|
52.50
|
53.00
|
52.00
|
53.00
|
53.00
|
0.94
|
10,160
|
|
|
12/8/2008
|
-2.50 / -4.72%
|
52.50
|
52.50
|
50.50
|
50.50
|
50.50
|
0.90
|
13,510
|
|
|
12/5/2008
|
-2.00 / -3.64%
|
55.00
|
55.00
|
52.50
|
53.00
|
53.00
|
0.94
|
24,670
|
|
|
12/4/2008
|
+2.00 / +3.77%
|
55.00
|
55.00
|
53.00
|
55.00
|
55.00
|
0.98
|
5,130
|
|
|
12/3/2008
|
-1.00 / -1.85%
|
54.00
|
54.00
|
52.50
|
53.00
|
53.00
|
0.94
|
8,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|