|
Closing price on 2/24/2016
|
|
| Open |
69.50 |
| High |
70.00 |
| Low |
69.00 |
| Volume |
28,130 |
| Split-adjusted Price |
11.24 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2016
|
-1.00 / -1.43%
|
69.50
|
70.00
|
69.00
|
69.00
|
69.25
|
11.24
|
28,130
|
|
|
2/23/2016
|
+1.00 / +1.45%
|
69.00
|
70.50
|
69.00
|
70.00
|
69.79
|
11.40
|
69,740
|
|
|
2/22/2016
|
+0.50 / +0.73%
|
68.50
|
69.50
|
68.50
|
69.00
|
68.98
|
11.24
|
109,910
|
|
|
2/19/2016
|
-0.50 / -0.72%
|
69.00
|
69.50
|
68.50
|
68.50
|
68.74
|
11.16
|
75,340
|
|
|
2/18/2016
|
0.00 / 0.00%
|
69.00
|
69.50
|
68.50
|
69.00
|
68.91
|
11.24
|
75,560
|
|
|
2/17/2016
|
+0.50 / +0.73%
|
69.00
|
69.50
|
68.50
|
69.00
|
68.81
|
11.24
|
137,370
|
|
|
2/16/2016
|
+1.00 / +1.48%
|
68.00
|
69.00
|
67.50
|
68.50
|
68.15
|
11.16
|
147,560
|
|
|
2/15/2016
|
-0.50 / -0.74%
|
68.00
|
68.00
|
66.50
|
67.50
|
66.97
|
11.00
|
113,770
|
|
|
2/5/2016
|
0.00 / 0.00%
|
68.50
|
68.50
|
67.00
|
68.00
|
67.77
|
11.08
|
76,630
|
|
|
2/4/2016
|
+3.00 / +4.62%
|
66.00
|
68.50
|
65.50
|
68.00
|
67.02
|
11.08
|
202,610
|
|
|
2/3/2016
|
-1.00 / -1.52%
|
65.50
|
67.00
|
64.50
|
65.00
|
65.54
|
10.59
|
121,570
|
|
|
2/2/2016
|
-2.50 / -3.65%
|
67.00
|
69.00
|
65.00
|
66.00
|
66.42
|
10.75
|
251,650
|
|
|
2/1/2016
|
-5.00 / -6.80%
|
72.50
|
72.50
|
68.50
|
68.50
|
69.68
|
11.16
|
702,150
|
|
|
1/29/2016
|
+1.50 / +2.08%
|
72.50
|
73.50
|
72.00
|
73.50
|
72.96
|
11.97
|
107,040
|
|
|
1/28/2016
|
-1.00 / -1.37%
|
73.00
|
73.50
|
72.00
|
72.00
|
72.66
|
11.73
|
80,780
|
|
|
1/27/2016
|
+0.50 / +0.69%
|
73.50
|
74.00
|
73.00
|
73.00
|
73.12
|
11.89
|
98,090
|
|
|
1/26/2016
|
-1.50 / -2.03%
|
73.00
|
74.00
|
72.00
|
72.50
|
72.77
|
11.81
|
82,580
|
|
|
1/25/2016
|
+3.00 / +4.23%
|
72.50
|
74.50
|
72.00
|
74.00
|
73.57
|
12.06
|
95,150
|
|
|
1/22/2016
|
0.00 / 0.00%
|
72.00
|
72.00
|
70.50
|
71.00
|
71.52
|
11.57
|
108,020
|
|
|
1/21/2016
|
0.00 / 0.00%
|
71.00
|
72.00
|
70.50
|
71.00
|
71.21
|
11.57
|
184,260
|
|
|
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
|
|
|