|
Closing price on 12/1/2017
|
|
| Open |
51.20 |
| High |
52.40 |
| Low |
50.30 |
| Volume |
369,510 |
| Split-adjusted Price |
9.66 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
+1.10 / +2.15%
|
51.20
|
52.40
|
50.30
|
52.20
|
51.25
|
9.66
|
369,510
|
|
|
11/30/2017
|
+0.10 / +0.20%
|
51.00
|
51.50
|
51.00
|
51.10
|
51.30
|
9.46
|
255,950
|
|
|
11/29/2017
|
0.00 / 0.00%
|
51.00
|
51.10
|
50.60
|
51.00
|
50.92
|
9.44
|
170,300
|
|
|
11/28/2017
|
+0.40 / +0.79%
|
51.00
|
51.80
|
50.80
|
51.00
|
51.13
|
9.44
|
503,860
|
|
|
11/27/2017
|
+1.30 / +2.64%
|
49.55
|
50.80
|
49.55
|
50.60
|
50.15
|
9.37
|
446,320
|
|
|
11/24/2017
|
+0.15 / +0.31%
|
49.50
|
49.50
|
48.60
|
49.30
|
49.04
|
9.12
|
94,380
|
|
|
11/23/2017
|
+0.45 / +0.92%
|
48.30
|
49.50
|
48.30
|
49.15
|
48.98
|
9.10
|
83,440
|
|
|
11/22/2017
|
-0.25 / -0.51%
|
48.90
|
48.95
|
48.10
|
48.70
|
48.59
|
9.01
|
61,830
|
|
|
11/21/2017
|
-0.35 / -0.71%
|
49.30
|
49.40
|
48.50
|
48.95
|
49.08
|
9.06
|
123,320
|
|
|
11/20/2017
|
+0.30 / +0.61%
|
49.10
|
50.00
|
49.00
|
49.30
|
49.37
|
9.12
|
216,550
|
|
|
11/17/2017
|
+0.50 / +1.03%
|
48.90
|
49.90
|
48.55
|
49.00
|
49.30
|
9.07
|
191,920
|
|
|
11/16/2017
|
+1.15 / +2.43%
|
47.35
|
49.00
|
47.30
|
48.50
|
48.27
|
8.98
|
292,330
|
|
|
11/15/2017
|
-0.65 / -1.35%
|
47.60
|
48.00
|
47.00
|
47.35
|
47.58
|
8.76
|
113,660
|
|
|
11/14/2017
|
-0.25 / -0.52%
|
48.15
|
48.45
|
47.90
|
48.00
|
48.11
|
8.88
|
77,690
|
|
|
11/13/2017
|
+0.20 / +0.42%
|
48.00
|
48.80
|
47.50
|
48.25
|
48.35
|
8.93
|
183,770
|
|
|
11/10/2017
|
+0.15 / +0.31%
|
47.90
|
48.70
|
47.90
|
48.05
|
48.15
|
8.89
|
184,730
|
|
|
11/9/2017
|
-0.40 / -0.83%
|
48.25
|
48.50
|
47.90
|
47.90
|
48.02
|
8.87
|
26,740
|
|
|
11/8/2017
|
-0.75 / -1.53%
|
48.20
|
48.30
|
47.70
|
48.30
|
47.96
|
8.94
|
102,140
|
|
|
11/7/2017
|
-0.75 / -1.51%
|
49.60
|
49.70
|
49.00
|
49.05
|
49.29
|
9.08
|
47,700
|
|
|
11/6/2017
|
+0.80 / +1.63%
|
50.90
|
50.90
|
49.25
|
49.80
|
49.82
|
9.22
|
257,630
|
|
|
11/3/2017
|
+2.90 / +6.29%
|
46.30
|
49.00
|
46.30
|
49.00
|
47.48
|
9.07
|
308,950
|
|
|
11/2/2017
|
-1.60 / -3.35%
|
48.40
|
48.40
|
46.00
|
46.10
|
46.43
|
8.53
|
158,710
|
|
|
11/1/2017
|
-2.10 / -4.22%
|
50.00
|
50.40
|
47.00
|
47.70
|
48.40
|
8.83
|
67,030
|
|
|
10/31/2017
|
-0.40 / -0.80%
|
51.00
|
51.00
|
49.00
|
49.80
|
49.51
|
9.22
|
74,200
|
|
|
10/30/2017
|
0.00 / 0.00%
|
51.10
|
51.10
|
49.50
|
50.20
|
50.19
|
9.29
|
72,820
|
|
|
10/27/2017
|
-0.30 / -0.59%
|
50.50
|
51.10
|
50.00
|
50.20
|
50.27
|
9.29
|
34,590
|
|
|
10/26/2017
|
-0.60 / -1.17%
|
51.80
|
51.80
|
50.00
|
50.50
|
50.38
|
9.35
|
85,850
|
|
|
10/25/2017
|
-1.20 / -2.29%
|
52.90
|
52.90
|
50.80
|
51.10
|
51.39
|
9.46
|
94,550
|
|
|
10/24/2017
|
+1.40 / +2.75%
|
50.90
|
52.30
|
50.10
|
52.30
|
50.90
|
9.68
|
134,230
|
|
|
10/23/2017
|
-0.10 / -0.20%
|
51.00
|
51.70
|
50.40
|
50.90
|
50.85
|
9.42
|
258,550
|
|
|