|
Closing price on 11/5/2013
|
|
| Open |
47.40 |
| High |
47.50 |
| Low |
47.00 |
| Volume |
37,400 |
| Split-adjusted Price |
3.92 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2013
|
-0.20 / -0.42%
|
47.40
|
47.50
|
47.00
|
47.20
|
47.20
|
3.92
|
37,400
|
|
|
11/4/2013
|
+0.40 / +0.85%
|
46.80
|
47.40
|
46.80
|
47.40
|
47.40
|
3.94
|
35,500
|
|
|
11/1/2013
|
-0.40 / -0.84%
|
47.00
|
47.50
|
47.00
|
47.00
|
47.00
|
3.91
|
68,870
|
|
|
10/31/2013
|
-0.10 / -0.21%
|
47.30
|
47.60
|
46.90
|
47.40
|
47.40
|
3.94
|
61,470
|
|
|
10/30/2013
|
+0.10 / +0.21%
|
47.40
|
48.00
|
47.20
|
47.50
|
47.50
|
3.95
|
36,370
|
|
|
10/29/2013
|
+0.70 / +1.50%
|
46.60
|
47.50
|
46.60
|
47.40
|
47.40
|
3.94
|
23,130
|
|
|
10/28/2013
|
+0.10 / +0.21%
|
46.50
|
47.70
|
46.50
|
46.70
|
46.70
|
3.88
|
109,740
|
|
|
10/25/2013
|
-1.00 / -2.10%
|
47.50
|
47.60
|
46.50
|
46.60
|
46.60
|
3.88
|
171,780
|
|
|
10/24/2013
|
-0.70 / -1.45%
|
48.40
|
48.50
|
47.60
|
47.60
|
47.60
|
3.96
|
73,030
|
|
|
10/23/2013
|
-0.30 / -0.62%
|
48.70
|
48.70
|
48.00
|
48.30
|
48.30
|
4.02
|
52,450
|
|
|
10/22/2013
|
+0.10 / +0.21%
|
48.50
|
48.90
|
48.10
|
48.60
|
48.60
|
4.04
|
71,730
|
|
|
10/21/2013
|
-0.10 / -0.21%
|
49.20
|
49.20
|
48.50
|
48.50
|
48.50
|
4.03
|
55,240
|
|
|
10/18/2013
|
+0.20 / +0.41%
|
48.70
|
49.10
|
48.60
|
48.60
|
48.60
|
4.04
|
88,630
|
|
|
10/17/2013
|
+0.10 / +0.21%
|
48.60
|
49.70
|
48.30
|
48.40
|
48.40
|
4.02
|
83,990
|
|
|
10/16/2013
|
+0.10 / +0.21%
|
48.60
|
48.60
|
47.80
|
48.30
|
48.30
|
4.02
|
49,260
|
|
|
10/15/2013
|
-0.30 / -0.62%
|
48.40
|
48.70
|
48.10
|
48.20
|
48.20
|
4.01
|
32,690
|
|
|
10/14/2013
|
-0.10 / -0.21%
|
48.90
|
48.90
|
47.90
|
48.50
|
48.50
|
4.03
|
44,570
|
|
|
10/11/2013
|
+0.10 / +0.21%
|
48.90
|
49.20
|
48.20
|
48.60
|
48.60
|
4.04
|
87,540
|
|
|
10/10/2013
|
-0.20 / -0.41%
|
48.70
|
49.10
|
48.30
|
48.50
|
48.50
|
4.03
|
82,610
|
|
|
10/9/2013
|
+0.30 / +0.62%
|
48.10
|
49.40
|
48.00
|
48.70
|
48.70
|
4.05
|
119,920
|
|
|
10/8/2013
|
+0.40 / +0.83%
|
47.40
|
48.70
|
47.30
|
48.40
|
48.40
|
4.02
|
50,370
|
|
|
10/7/2013
|
+1.80 / +3.90%
|
47.00
|
48.00
|
46.20
|
48.00
|
48.00
|
3.99
|
75,300
|
|
|
10/4/2013
|
+0.10 / +0.22%
|
45.60
|
46.30
|
45.20
|
46.20
|
46.20
|
3.84
|
74,140
|
|
|
10/3/2013
|
-0.40 / -0.86%
|
46.30
|
46.80
|
45.70
|
46.10
|
46.10
|
3.83
|
49,170
|
|
|
10/2/2013
|
+1.40 / +3.10%
|
45.30
|
47.20
|
45.10
|
46.50
|
46.50
|
3.87
|
67,540
|
|
|
10/1/2013
|
-0.50 / -1.10%
|
45.40
|
45.80
|
45.00
|
45.10
|
45.10
|
3.75
|
120,500
|
|
|
9/30/2013
|
+0.20 / +0.44%
|
45.80
|
45.80
|
45.00
|
45.60
|
45.60
|
3.79
|
89,850
|
|
|
9/27/2013
|
+0.90 / +2.02%
|
44.60
|
46.10
|
44.60
|
45.40
|
45.40
|
3.78
|
198,460
|
|
|
9/26/2013
|
+1.00 / +2.30%
|
43.50
|
44.60
|
43.00
|
44.50
|
44.50
|
3.70
|
145,080
|
|
|
9/25/2013
|
+1.70 / +4.07%
|
41.70
|
43.60
|
41.70
|
43.50
|
43.50
|
3.62
|
185,690
|
|
|