|
Closing price on 4/9/2018
|
|
| Open |
39.80 |
| High |
39.80 |
| Low |
39.00 |
| Volume |
105,610 |
| Split-adjusted Price |
6.46 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2018
|
-0.30 / -0.76%
|
39.80
|
39.80
|
39.00
|
39.30
|
39.24
|
6.46
|
105,610
|
|
|
4/6/2018
|
+0.60 / +1.54%
|
39.70
|
39.70
|
39.05
|
39.60
|
39.39
|
6.51
|
154,160
|
|
|
4/5/2018
|
+0.70 / +1.83%
|
38.50
|
39.70
|
38.30
|
39.00
|
38.88
|
6.41
|
98,280
|
|
|
4/4/2018
|
+0.10 / +0.26%
|
38.20
|
38.85
|
37.80
|
38.30
|
38.15
|
6.30
|
105,100
|
|
|
4/3/2018
|
-0.95 / -2.43%
|
39.20
|
39.80
|
38.20
|
38.20
|
38.55
|
6.28
|
164,440
|
|
|
4/2/2018
|
-1.25 / -3.09%
|
40.90
|
40.90
|
39.00
|
39.15
|
40.16
|
6.44
|
120,790
|
|
|
3/30/2018
|
+1.85 / +4.80%
|
38.95
|
40.70
|
38.40
|
40.40
|
39.76
|
6.64
|
127,250
|
|
|
3/29/2018
|
-0.45 / -1.15%
|
39.00
|
39.10
|
38.40
|
38.55
|
38.75
|
6.34
|
210,860
|
|
|
3/28/2018
|
-1.00 / -2.50%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.60
|
6.41
|
144,320
|
|
|
3/27/2018
|
+0.30 / +0.76%
|
40.50
|
40.60
|
39.60
|
40.00
|
40.00
|
6.58
|
153,830
|
|
|
3/26/2018
|
+0.20 / +0.51%
|
39.90
|
40.80
|
39.50
|
39.70
|
40.12
|
6.53
|
256,220
|
|
|
3/23/2018
|
-0.70 / -1.74%
|
39.20
|
40.00
|
38.80
|
39.50
|
39.12
|
6.49
|
429,760
|
|
|
3/22/2018
|
+0.10 / +0.25%
|
40.10
|
40.90
|
40.10
|
40.20
|
40.50
|
6.61
|
137,080
|
|
|
3/21/2018
|
-1.40 / -3.37%
|
41.50
|
41.50
|
40.10
|
40.10
|
40.75
|
6.59
|
288,100
|
|
|
3/20/2018
|
-0.90 / -2.12%
|
42.35
|
42.60
|
40.00
|
41.50
|
41.49
|
6.82
|
167,530
|
|
|
3/19/2018
|
-0.15 / -0.35%
|
42.15
|
43.20
|
42.05
|
42.40
|
42.48
|
6.97
|
137,220
|
|
|
3/16/2018
|
-0.75 / -1.73%
|
43.10
|
43.30
|
42.50
|
42.55
|
42.75
|
7.00
|
323,586
|
|
|
3/15/2018
|
-1.00 / -2.26%
|
44.30
|
44.30
|
42.90
|
43.30
|
43.72
|
7.12
|
389,886
|
|
|
3/14/2018
|
-1.10 / -2.42%
|
45.35
|
45.70
|
44.30
|
44.30
|
45.11
|
7.28
|
433,656
|
|
|
3/13/2018
|
+0.40 / +0.89%
|
45.00
|
45.80
|
44.50
|
45.40
|
45.25
|
7.47
|
632,846
|
|
|
3/12/2018
|
+0.90 / +2.04%
|
43.20
|
45.40
|
43.20
|
45.00
|
44.62
|
7.40
|
981,596
|
|
|
3/9/2018
|
+0.30 / +0.68%
|
43.90
|
44.60
|
43.80
|
44.10
|
44.12
|
7.25
|
976,860
|
|
|
3/8/2018
|
+1.10 / +2.58%
|
42.70
|
44.00
|
42.10
|
43.80
|
43.24
|
7.20
|
544,780
|
|
|
3/7/2018
|
+0.90 / +2.15%
|
41.50
|
42.90
|
41.00
|
42.70
|
42.18
|
7.02
|
585,430
|
|
|
3/6/2018
|
-0.20 / -0.48%
|
41.80
|
41.90
|
40.90
|
41.80
|
41.38
|
6.87
|
769,940
|
|
|
3/5/2018
|
+0.70 / +1.69%
|
41.30
|
43.20
|
41.00
|
42.00
|
42.20
|
6.91
|
950,710
|
|
|
3/2/2018
|
+2.10 / +5.36%
|
38.80
|
41.50
|
38.50
|
41.30
|
40.64
|
6.79
|
1,013,690
|
|
|
3/1/2018
|
+1.90 / +5.09%
|
37.30
|
39.40
|
37.00
|
39.20
|
38.67
|
6.45
|
807,730
|
|
|
2/28/2018
|
+1.30 / +3.61%
|
36.00
|
37.50
|
36.00
|
37.30
|
36.50
|
6.13
|
175,060
|
|
|
2/27/2018
|
-1.80 / -4.76%
|
38.00
|
38.00
|
35.80
|
36.00
|
36.72
|
5.92
|
389,650
|
|
|