|
Closing price on 1/20/2016
|
|
| Open |
72.00 |
| High |
73.00 |
| Low |
71.00 |
| Volume |
86,390 |
| Split-adjusted Price |
11.57 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2016
|
-1.00 / -1.39%
|
72.00
|
73.00
|
71.00
|
71.00
|
71.66
|
11.57
|
86,390
|
|
|
1/19/2016
|
+1.50 / +2.13%
|
70.50
|
72.50
|
70.50
|
72.00
|
71.24
|
11.73
|
104,580
|
|
|
1/18/2016
|
-3.50 / -4.73%
|
73.00
|
73.00
|
69.00
|
70.50
|
69.90
|
11.49
|
471,690
|
|
|
1/15/2016
|
-1.00 / -1.33%
|
75.00
|
75.50
|
74.00
|
74.00
|
74.30
|
12.06
|
130,784
|
|
|
1/14/2016
|
-1.00 / -1.32%
|
75.00
|
76.00
|
74.00
|
75.00
|
74.90
|
12.22
|
82,780
|
|
|
1/13/2016
|
+1.00 / +1.33%
|
75.00
|
77.50
|
75.00
|
76.00
|
75.92
|
12.38
|
310,800
|
|
|
1/12/2016
|
+1.00 / +1.35%
|
73.50
|
75.00
|
73.50
|
75.00
|
74.39
|
12.22
|
107,799
|
|
|
1/11/2016
|
-2.00 / -2.63%
|
76.00
|
76.50
|
74.00
|
74.00
|
74.78
|
12.06
|
217,450
|
|
|
1/8/2016
|
+0.50 / +0.66%
|
75.50
|
76.50
|
74.50
|
76.00
|
75.35
|
12.38
|
203,120
|
|
|
1/7/2016
|
-1.50 / -1.95%
|
77.00
|
77.00
|
75.00
|
75.50
|
75.87
|
12.30
|
319,550
|
|
|
1/6/2016
|
+0.50 / +0.65%
|
76.50
|
77.50
|
76.50
|
77.00
|
77.02
|
12.54
|
129,940
|
|
|
1/5/2016
|
0.00 / 0.00%
|
76.50
|
77.50
|
76.50
|
76.50
|
76.87
|
12.46
|
236,190
|
|
|
1/4/2016
|
-0.50 / -0.65%
|
77.50
|
79.00
|
75.50
|
76.50
|
77.46
|
12.46
|
380,930
|
|
|
12/31/2015
|
0.00 / 0.00%
|
76.50
|
79.50
|
76.50
|
77.00
|
78.08
|
12.54
|
284,460
|
|
|
12/30/2015
|
+0.50 / +0.65%
|
76.50
|
77.50
|
76.00
|
77.00
|
76.50
|
12.54
|
144,540
|
|
|
12/29/2015
|
0.00 / 0.00%
|
76.50
|
77.50
|
76.00
|
76.50
|
76.64
|
12.46
|
98,500
|
|
|
12/28/2015
|
+0.50 / +0.66%
|
75.50
|
77.00
|
75.50
|
76.50
|
76.54
|
12.46
|
213,160
|
|
|
12/25/2015
|
-0.50 / -0.65%
|
76.50
|
77.00
|
76.00
|
76.00
|
76.06
|
12.38
|
71,710
|
|
|
12/24/2015
|
+1.00 / +1.32%
|
76.00
|
77.00
|
76.00
|
76.50
|
76.19
|
12.46
|
87,130
|
|
|
12/23/2015
|
-1.00 / -1.31%
|
76.00
|
77.00
|
74.50
|
75.50
|
75.54
|
12.30
|
279,450
|
|
|
12/22/2015
|
-1.50 / -1.92%
|
78.00
|
78.50
|
76.50
|
76.50
|
77.13
|
12.46
|
165,730
|
|
|
12/21/2015
|
0.00 / 0.00%
|
78.00
|
78.00
|
76.50
|
78.00
|
77.46
|
12.71
|
141,320
|
|
|
12/18/2015
|
-2.00 / -2.50%
|
79.50
|
80.00
|
78.00
|
78.00
|
79.18
|
12.71
|
279,060
|
|
|
12/17/2015
|
+4.50 / +5.96%
|
75.50
|
80.00
|
75.50
|
80.00
|
77.40
|
13.03
|
513,340
|
|
|
12/16/2015
|
0.00 / 0.00%
|
75.50
|
76.50
|
75.50
|
75.50
|
75.91
|
12.30
|
97,880
|
|
|
12/15/2015
|
+1.00 / +1.34%
|
74.50
|
76.00
|
74.50
|
75.50
|
75.30
|
12.30
|
130,980
|
|
|
12/14/2015
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.00
|
74.50
|
74.24
|
12.14
|
71,670
|
|
|
12/11/2015
|
+1.00 / +1.36%
|
73.00
|
75.50
|
73.00
|
74.50
|
74.27
|
12.14
|
161,870
|
|
|
12/10/2015
|
-1.50 / -2.00%
|
75.00
|
75.00
|
73.50
|
73.50
|
74.11
|
11.97
|
171,170
|
|
|
12/9/2015
|
-0.50 / -0.66%
|
75.50
|
76.50
|
74.50
|
75.00
|
75.22
|
12.22
|
173,050
|
|
|