|
Closing price on 1/25/2018
|
|
| Open |
41.60 |
| High |
41.70 |
| Low |
40.50 |
| Volume |
393,120 |
| Split-adjusted Price |
8.61 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2018
|
-1.35 / -3.21%
|
41.60
|
41.70
|
40.50
|
40.65
|
40.93
|
8.61
|
393,120
|
|
|
1/22/2018
|
-0.10 / -0.24%
|
42.10
|
42.90
|
41.85
|
42.00
|
42.00
|
8.90
|
209,710
|
|
|
1/19/2018
|
-0.40 / -0.94%
|
42.00
|
43.00
|
42.00
|
42.10
|
42.30
|
8.92
|
180,760
|
|
|
1/18/2018
|
-0.50 / -1.16%
|
42.10
|
43.50
|
41.70
|
42.50
|
42.14
|
9.00
|
335,810
|
|
|
1/17/2018
|
-1.30 / -2.93%
|
44.20
|
44.40
|
43.00
|
43.00
|
43.46
|
9.11
|
199,890
|
|
|
1/16/2018
|
-0.70 / -1.56%
|
45.00
|
45.40
|
44.20
|
44.30
|
44.69
|
9.39
|
273,860
|
|
|
1/15/2018
|
+0.40 / +0.90%
|
44.60
|
45.30
|
44.40
|
45.00
|
44.92
|
9.53
|
86,110
|
|
|
1/12/2018
|
-1.05 / -2.30%
|
45.70
|
45.70
|
44.60
|
44.60
|
45.01
|
9.45
|
182,680
|
|
|
1/11/2018
|
+1.90 / +4.34%
|
43.55
|
46.00
|
43.55
|
45.65
|
44.59
|
9.67
|
470,580
|
|
|
1/10/2018
|
-0.55 / -1.24%
|
44.20
|
44.30
|
43.75
|
43.75
|
43.95
|
9.27
|
168,260
|
|
|
1/9/2018
|
+1.30 / +3.02%
|
43.10
|
44.90
|
43.10
|
44.30
|
43.94
|
9.39
|
341,820
|
|
|
1/8/2018
|
+0.65 / +1.53%
|
42.20
|
43.20
|
41.80
|
43.00
|
42.42
|
9.11
|
394,170
|
|
|
1/5/2018
|
-0.35 / -0.82%
|
42.70
|
42.85
|
42.00
|
42.35
|
42.44
|
8.97
|
211,690
|
|
|
1/4/2018
|
+0.75 / +1.79%
|
42.40
|
42.75
|
42.00
|
42.70
|
42.54
|
9.05
|
183,560
|
|
|
1/3/2018
|
+0.30 / +0.72%
|
41.90
|
42.60
|
41.70
|
41.95
|
42.00
|
8.89
|
149,980
|
|
|
1/2/2018
|
-1.35 / -3.14%
|
42.00
|
43.00
|
41.65
|
41.65
|
41.91
|
8.82
|
206,190
|
|
|
12/29/2017
|
+1.40 / +3.37%
|
41.70
|
44.00
|
41.50
|
43.00
|
42.01
|
9.11
|
215,710
|
|
|
12/28/2017
|
-0.40 / -0.95%
|
42.00
|
42.00
|
40.90
|
41.60
|
41.39
|
8.81
|
151,210
|
|
|
12/27/2017
|
-0.60 / -1.41%
|
42.60
|
42.60
|
40.50
|
42.00
|
41.62
|
8.90
|
239,310
|
|
|
12/26/2017
|
-1.50 / -3.40%
|
43.90
|
44.00
|
42.50
|
42.60
|
42.94
|
9.03
|
241,480
|
|
|
12/25/2017
|
-0.50 / -1.12%
|
44.60
|
45.00
|
43.85
|
44.10
|
44.20
|
9.34
|
213,650
|
|
|
12/22/2017
|
+0.05 / +0.11%
|
44.65
|
44.70
|
44.40
|
44.60
|
44.57
|
9.45
|
177,990
|
|
|
12/21/2017
|
-6.75 / -13.16%
|
46.00
|
46.00
|
44.50
|
44.55
|
45.17
|
9.44
|
288,770
|
|
|
12/20/2017
|
+0.30 / +0.59%
|
51.00
|
51.70
|
51.00
|
51.30
|
51.34
|
9.50
|
516,040
|
|
|
12/19/2017
|
-0.50 / -0.97%
|
51.50
|
51.70
|
50.80
|
51.00
|
51.12
|
9.44
|
341,770
|
|
|
12/18/2017
|
+0.50 / +0.98%
|
51.80
|
51.80
|
51.30
|
51.50
|
51.52
|
9.53
|
327,540
|
|
|
12/15/2017
|
+0.80 / +1.59%
|
51.30
|
51.30
|
50.80
|
51.00
|
51.02
|
9.44
|
271,460
|
|
|
12/14/2017
|
+0.20 / +0.40%
|
50.20
|
50.40
|
50.10
|
50.20
|
50.27
|
9.29
|
203,270
|
|
|
12/13/2017
|
0.00 / 0.00%
|
50.00
|
50.80
|
49.80
|
50.00
|
50.15
|
9.25
|
243,110
|
|
|
12/12/2017
|
-1.30 / -2.53%
|
51.30
|
52.30
|
49.80
|
50.00
|
50.59
|
9.25
|
358,660
|
|
|