|
Closing price on 3/28/2008
|
|
| Open |
69.50 |
| High |
70.00 |
| Low |
69.50 |
| Volume |
120 |
| Split-adjusted Price |
1.29 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2008
|
+0.50 / +0.72%
|
69.50
|
70.00
|
69.50
|
70.00
|
70.00
|
1.29
|
120
|
|
|
3/27/2008
|
+0.50 / +0.72%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
1.28
|
15,130
|
|
|
3/26/2008
|
+3.00 / +4.55%
|
69.00
|
69.00
|
65.50
|
69.00
|
69.00
|
1.27
|
59,990
|
|
|
3/25/2008
|
-3.00 / -4.35%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
1.22
|
89,070
|
|
|
3/24/2008
|
-3.50 / -4.83%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
1.27
|
93,240
|
|
|
3/21/2008
|
-2.50 / -3.33%
|
72.00
|
73.50
|
72.00
|
72.50
|
72.50
|
1.34
|
78,880
|
|
|
3/20/2008
|
-3.50 / -4.46%
|
76.00
|
78.00
|
75.00
|
75.00
|
75.00
|
1.39
|
111,310
|
|
|
3/19/2008
|
-4.00 / -4.85%
|
79.00
|
82.00
|
78.50
|
78.50
|
78.50
|
1.45
|
72,570
|
|
|
3/18/2008
|
-4.00 / -4.62%
|
82.50
|
82.50
|
82.50
|
82.50
|
82.50
|
1.52
|
16,800
|
|
|
3/17/2008
|
-4.50 / -4.95%
|
86.50
|
87.00
|
86.50
|
86.50
|
86.50
|
1.60
|
44,800
|
|
|
3/14/2008
|
-4.00 / -4.21%
|
92.50
|
94.00
|
91.00
|
91.00
|
91.00
|
1.68
|
65,610
|
|
|
3/13/2008
|
+1.00 / +1.06%
|
96.00
|
96.00
|
94.00
|
95.00
|
95.00
|
1.75
|
24,120
|
|
|
3/12/2008
|
+2.50 / +2.73%
|
94.00
|
95.00
|
91.50
|
94.00
|
94.00
|
1.74
|
34,470
|
|
|
3/11/2008
|
-4.50 / -4.69%
|
91.50
|
97.50
|
91.50
|
91.50
|
91.50
|
1.69
|
65,280
|
|
|
3/10/2008
|
+1.50 / +1.59%
|
99.00
|
99.00
|
95.00
|
96.00
|
96.00
|
1.77
|
79,070
|
|
|
3/7/2008
|
+4.50 / +5.00%
|
94.50
|
94.50
|
94.50
|
94.50
|
94.50
|
1.75
|
103,810
|
|
|
3/6/2008
|
+4.00 / +4.65%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
1.66
|
12,550
|
|
|
3/5/2008
|
-4.50 / -4.97%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
1.59
|
8,730
|
|
|
3/4/2008
|
-4.50 / -4.74%
|
90.50
|
90.50
|
90.50
|
90.50
|
90.50
|
1.67
|
7,560
|
|
|
3/3/2008
|
-5.00 / -5.00%
|
98.00
|
98.00
|
95.00
|
95.00
|
95.00
|
1.75
|
45,940
|
|
|
2/29/2008
|
-3.00 / -2.91%
|
103.00
|
103.00
|
100.00
|
100.00
|
100.00
|
1.85
|
40,020
|
|
|
2/28/2008
|
-2.00 / -1.90%
|
106.00
|
106.00
|
101.00
|
103.00
|
103.00
|
1.90
|
40,500
|
|
|
2/27/2008
|
-5.00 / -4.55%
|
105.00
|
112.00
|
105.00
|
105.00
|
105.00
|
1.94
|
63,030
|
|
|
2/26/2008
|
-5.00 / -4.35%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
2.03
|
40,020
|
|
|
2/25/2008
|
+5.00 / +4.55%
|
114.00
|
115.00
|
114.00
|
115.00
|
115.00
|
2.12
|
48,970
|
|
|
2/22/2008
|
-5.00 / -4.35%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
2.03
|
62,780
|
|
|
2/21/2008
|
-6.00 / -4.96%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
2.12
|
30,660
|
|
|
2/20/2008
|
-6.00 / -4.72%
|
121.00
|
127.00
|
121.00
|
121.00
|
121.00
|
2.24
|
53,480
|
|
|
2/19/2008
|
-5.00 / -3.79%
|
126.00
|
130.00
|
126.00
|
127.00
|
127.00
|
2.35
|
72,820
|
|
|
2/18/2008
|
-6.00 / -4.35%
|
132.00
|
132.00
|
132.00
|
132.00
|
132.00
|
2.44
|
22,300
|
|
|