|
Closing price on 5/18/2017
|
|
| Open |
57.10 |
| High |
57.10 |
| Low |
56.80 |
| Volume |
276,520 |
| Split-adjusted Price |
8.17 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
-0.40 / -0.70%
|
57.10
|
57.10
|
56.80
|
56.90
|
56.96
|
8.17
|
276,520
|
|
|
5/17/2017
|
-0.10 / -0.17%
|
57.40
|
57.40
|
57.10
|
57.30
|
57.24
|
8.23
|
28,320
|
|
|
5/16/2017
|
-0.10 / -0.17%
|
57.50
|
57.50
|
57.40
|
57.40
|
57.45
|
8.25
|
40,780
|
|
|
5/15/2017
|
+0.10 / +0.17%
|
57.50
|
57.50
|
57.20
|
57.50
|
57.32
|
8.26
|
92,290
|
|
|
5/12/2017
|
0.00 / 0.00%
|
57.80
|
57.80
|
57.20
|
57.40
|
57.39
|
8.25
|
125,230
|
|
|
5/11/2017
|
-0.10 / -0.17%
|
57.80
|
57.90
|
57.10
|
57.40
|
57.52
|
8.25
|
129,490
|
|
|
5/10/2017
|
+0.50 / +0.88%
|
57.00
|
57.50
|
56.90
|
57.50
|
57.15
|
8.26
|
290,640
|
|
|
5/9/2017
|
0.00 / 0.00%
|
57.00
|
57.00
|
56.80
|
57.00
|
56.89
|
8.19
|
53,160
|
|
|
5/8/2017
|
+0.50 / +0.88%
|
56.50
|
57.40
|
56.50
|
57.00
|
56.90
|
8.19
|
38,910
|
|
|
5/5/2017
|
+0.10 / +0.18%
|
56.80
|
57.00
|
56.30
|
56.50
|
56.55
|
8.12
|
67,070
|
|
|
5/4/2017
|
-0.60 / -1.05%
|
56.80
|
56.90
|
56.20
|
56.40
|
56.54
|
8.10
|
125,050
|
|
|
5/3/2017
|
-0.60 / -1.04%
|
57.60
|
57.60
|
56.80
|
57.00
|
57.05
|
8.19
|
355,970
|
|
|
4/28/2017
|
0.00 / 0.00%
|
57.50
|
57.80
|
57.00
|
57.60
|
57.30
|
8.27
|
99,340
|
|
|
4/27/2017
|
-0.40 / -0.69%
|
57.80
|
58.00
|
57.60
|
57.60
|
57.76
|
8.27
|
101,680
|
|
|
4/26/2017
|
-0.60 / -1.02%
|
58.50
|
58.60
|
57.60
|
58.00
|
58.01
|
8.33
|
166,720
|
|
|
4/25/2017
|
+0.10 / +0.17%
|
58.50
|
59.40
|
58.50
|
58.60
|
58.99
|
8.42
|
99,330
|
|
|
4/24/2017
|
-0.30 / -0.51%
|
58.60
|
58.70
|
58.30
|
58.50
|
58.42
|
8.40
|
71,580
|
|
|
4/21/2017
|
0.00 / 0.00%
|
58.80
|
58.90
|
58.70
|
58.80
|
58.76
|
8.45
|
24,950
|
|
|
4/20/2017
|
-0.20 / -0.34%
|
59.00
|
59.40
|
58.80
|
58.80
|
59.06
|
8.45
|
58,090
|
|
|
4/19/2017
|
0.00 / 0.00%
|
59.00
|
59.50
|
58.60
|
59.00
|
58.96
|
8.48
|
64,770
|
|
|
4/18/2017
|
+0.50 / +0.85%
|
58.00
|
59.00
|
58.00
|
59.00
|
58.39
|
8.48
|
153,640
|
|
|
4/17/2017
|
-0.60 / -1.02%
|
59.20
|
59.80
|
58.50
|
58.50
|
59.09
|
8.40
|
202,390
|
|
|
4/14/2017
|
-0.40 / -0.67%
|
59.50
|
59.50
|
58.50
|
59.10
|
59.04
|
8.49
|
227,870
|
|
|
4/13/2017
|
-0.50 / -0.83%
|
60.10
|
60.50
|
59.50
|
59.50
|
59.85
|
8.55
|
66,850
|
|
|
4/12/2017
|
-0.10 / -0.17%
|
60.10
|
60.80
|
59.60
|
60.00
|
60.07
|
8.62
|
128,490
|
|
|
4/11/2017
|
+1.60 / +2.74%
|
58.50
|
60.90
|
58.20
|
60.10
|
59.77
|
8.63
|
337,310
|
|
|
4/10/2017
|
0.00 / 0.00%
|
58.60
|
59.00
|
58.00
|
58.50
|
58.46
|
8.40
|
128,570
|
|
|
4/7/2017
|
0.00 / 0.00%
|
58.50
|
58.90
|
57.20
|
58.50
|
58.09
|
8.40
|
96,510
|
|
|
4/5/2017
|
+0.70 / +1.21%
|
58.00
|
58.70
|
57.80
|
58.50
|
58.28
|
8.40
|
141,570
|
|
|
4/4/2017
|
+0.40 / +0.70%
|
56.80
|
57.90
|
56.60
|
57.80
|
56.92
|
8.30
|
250,610
|
|
|