|
Closing price on 10/1/2008
|
|
| Open |
74.00 |
| High |
74.50 |
| Low |
70.50 |
| Volume |
43,080 |
| Split-adjusted Price |
1.67 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2008
|
-1.00 / -1.35%
|
74.00
|
74.50
|
70.50
|
73.00
|
73.00
|
1.67
|
43,080
|
|
|
9/30/2008
|
-3.50 / -4.52%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
1.70
|
20,590
|
|
|
9/29/2008
|
+0.50 / +0.65%
|
80.00
|
80.50
|
77.00
|
77.50
|
77.50
|
1.78
|
56,230
|
|
|
9/26/2008
|
+3.50 / +4.76%
|
77.00
|
77.00
|
76.00
|
77.00
|
77.00
|
1.76
|
75,820
|
|
|
9/25/2008
|
+3.50 / +5.00%
|
71.00
|
73.50
|
71.00
|
73.50
|
73.50
|
1.68
|
36,990
|
|
|
9/24/2008
|
+1.00 / +1.45%
|
70.00
|
72.00
|
70.00
|
70.00
|
70.00
|
1.60
|
43,240
|
|
|
9/23/2008
|
+3.00 / +4.55%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
1.58
|
81,780
|
|
|
9/22/2008
|
+3.00 / +4.76%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
1.51
|
210
|
|
|
9/19/2008
|
+3.00 / +5.00%
|
60.00
|
63.00
|
60.00
|
63.00
|
63.00
|
1.44
|
5,020
|
|
|
9/18/2008
|
-3.00 / -4.76%
|
60.00
|
63.00
|
60.00
|
60.00
|
60.00
|
1.38
|
65,320
|
|
|
9/17/2008
|
-3.00 / -4.55%
|
63.00
|
65.00
|
63.00
|
63.00
|
63.00
|
1.44
|
46,120
|
|
|
9/16/2008
|
-3.00 / -4.35%
|
69.00
|
69.00
|
66.00
|
66.00
|
66.00
|
1.51
|
105,720
|
|
|
9/15/2008
|
-3.50 / -4.83%
|
69.00
|
76.00
|
69.00
|
69.00
|
69.00
|
1.58
|
68,060
|
|
|
9/12/2008
|
-3.50 / -4.61%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
1.66
|
16,480
|
|
|
9/11/2008
|
-3.50 / -4.40%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
1.74
|
13,760
|
|
|
9/10/2008
|
-4.00 / -4.79%
|
83.00
|
84.00
|
79.50
|
79.50
|
79.50
|
1.82
|
33,780
|
|
|
9/9/2008
|
+3.50 / +4.38%
|
76.00
|
83.50
|
76.00
|
83.50
|
83.50
|
1.91
|
55,740
|
|
|
9/8/2008
|
-4.00 / -4.76%
|
80.00
|
81.00
|
80.00
|
80.00
|
80.00
|
1.83
|
65,590
|
|
|
9/5/2008
|
-4.00 / -4.55%
|
84.00
|
84.50
|
84.00
|
84.00
|
84.00
|
1.93
|
19,540
|
|
|
9/4/2008
|
-0.50 / -0.56%
|
90.00
|
90.00
|
84.50
|
88.00
|
88.00
|
2.02
|
21,030
|
|
|
9/3/2008
|
+4.00 / +4.73%
|
88.50
|
88.50
|
88.00
|
88.50
|
88.50
|
2.03
|
35,910
|
|
|
8/29/2008
|
0.00 / 0.00%
|
80.50
|
84.50
|
80.50
|
84.50
|
84.50
|
1.94
|
73,620
|
|
|
8/28/2008
|
-4.00 / -4.52%
|
85.00
|
85.50
|
84.50
|
84.50
|
84.50
|
1.94
|
98,290
|
|
|
8/27/2008
|
0.00 / 0.00%
|
86.50
|
92.50
|
86.50
|
88.50
|
88.50
|
2.03
|
129,940
|
|
|
8/26/2008
|
-3.50 / -3.80%
|
96.50
|
96.50
|
88.50
|
88.50
|
88.50
|
2.03
|
53,040
|
|
|
8/25/2008
|
+4.00 / +4.55%
|
92.00
|
92.00
|
90.00
|
92.00
|
92.00
|
2.11
|
115,780
|
|
|
8/22/2008
|
+2.00 / +2.33%
|
90.00
|
90.00
|
88.00
|
88.00
|
88.00
|
2.02
|
102,520
|
|
|
8/21/2008
|
+4.00 / +4.88%
|
85.00
|
86.00
|
84.00
|
86.00
|
86.00
|
1.97
|
82,390
|
|
|
8/20/2008
|
+3.50 / +4.46%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
1.88
|
92,050
|
|
|
8/19/2008
|
+3.50 / +4.67%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
1.80
|
96,220
|
|
|