|
Closing price on 5/22/2012
|
|
| Open |
35.00 |
| High |
35.30 |
| Low |
33.00 |
| Volume |
41,300 |
| Split-adjusted Price |
2.73 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
+1.60 / +4.75%
|
35.00
|
35.30
|
33.00
|
35.30
|
35.30
|
2.73
|
41,300
|
|
|
5/21/2012
|
+1.60 / +4.98%
|
31.50
|
33.70
|
30.60
|
33.70
|
33.70
|
2.61
|
238,860
|
|
|
5/18/2012
|
-1.60 / -4.75%
|
34.40
|
34.40
|
32.10
|
32.10
|
32.10
|
2.48
|
99,980
|
|
|
5/17/2012
|
-1.70 / -4.80%
|
35.10
|
35.40
|
33.70
|
33.70
|
33.70
|
2.61
|
36,740
|
|
|
5/16/2012
|
-1.50 / -4.07%
|
37.00
|
37.90
|
35.10
|
35.40
|
35.40
|
2.74
|
29,380
|
|
|
5/15/2012
|
-1.60 / -4.16%
|
37.00
|
40.10
|
36.60
|
36.90
|
36.90
|
2.86
|
66,950
|
|
|
5/14/2012
|
-2.00 / -4.94%
|
39.80
|
39.80
|
38.50
|
38.50
|
38.50
|
2.98
|
103,120
|
|
|
5/11/2012
|
-0.20 / -0.49%
|
40.30
|
40.80
|
39.20
|
40.50
|
40.50
|
3.13
|
86,860
|
|
|
5/10/2012
|
0.00 / 0.00%
|
41.90
|
42.00
|
39.10
|
40.70
|
40.70
|
3.15
|
154,610
|
|
|
5/9/2012
|
+1.90 / +4.90%
|
40.20
|
40.70
|
39.50
|
40.70
|
40.70
|
3.15
|
169,940
|
|
|
5/8/2012
|
+1.80 / +4.86%
|
37.00
|
38.80
|
37.00
|
38.80
|
38.80
|
3.00
|
162,580
|
|
|
5/7/2012
|
+1.40 / +3.93%
|
36.50
|
37.20
|
35.30
|
37.00
|
37.00
|
2.86
|
73,310
|
|
|
5/4/2012
|
+1.40 / +4.09%
|
34.20
|
35.90
|
34.20
|
35.60
|
35.60
|
2.75
|
52,560
|
|
|
5/3/2012
|
-1.70 / -4.74%
|
35.90
|
35.90
|
34.20
|
34.20
|
34.20
|
2.65
|
28,380
|
|
|
5/2/2012
|
+0.20 / +0.56%
|
35.00
|
37.00
|
34.70
|
35.90
|
35.90
|
2.78
|
27,590
|
|
|
4/27/2012
|
+1.70 / +5.00%
|
34.90
|
35.70
|
34.50
|
35.70
|
35.70
|
2.76
|
113,660
|
|
|
4/26/2012
|
+1.60 / +4.94%
|
33.50
|
34.00
|
33.00
|
34.00
|
34.00
|
2.63
|
107,680
|
|
|
4/25/2012
|
+1.50 / +4.85%
|
30.90
|
32.40
|
30.80
|
32.40
|
32.40
|
2.51
|
34,530
|
|
|
4/24/2012
|
+0.40 / +1.31%
|
30.50
|
30.90
|
29.80
|
30.90
|
30.90
|
2.39
|
19,970
|
|
|
4/23/2012
|
-0.50 / -1.61%
|
31.40
|
31.40
|
30.00
|
30.50
|
30.50
|
2.36
|
25,990
|
|
|
4/20/2012
|
+0.30 / +0.98%
|
29.60
|
31.00
|
29.60
|
31.00
|
31.00
|
2.40
|
3,550
|
|
|
4/19/2012
|
-0.60 / -1.92%
|
31.80
|
31.80
|
30.00
|
30.70
|
30.70
|
2.38
|
17,310
|
|
|
4/18/2012
|
+1.40 / +4.68%
|
31.30
|
31.30
|
30.00
|
31.30
|
31.30
|
2.42
|
89,140
|
|
|
4/17/2012
|
+1.40 / +4.91%
|
28.50
|
29.90
|
28.50
|
29.90
|
29.90
|
2.31
|
100,510
|
|
|
4/16/2012
|
+0.10 / +0.35%
|
28.20
|
28.70
|
28.20
|
28.50
|
28.50
|
2.21
|
19,320
|
|
|
4/13/2012
|
-0.20 / -0.70%
|
28.10
|
28.60
|
28.10
|
28.40
|
28.40
|
2.20
|
6,090
|
|
|
4/12/2012
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.00
|
28.60
|
28.60
|
2.21
|
14,990
|
|
|
4/11/2012
|
+0.60 / +2.14%
|
29.00
|
29.00
|
28.10
|
28.60
|
28.60
|
2.21
|
20,530
|
|
|
4/10/2012
|
+0.10 / +0.36%
|
28.00
|
28.20
|
28.00
|
28.00
|
28.00
|
2.17
|
34,260
|
|
|
4/9/2012
|
0.00 / 0.00%
|
27.90
|
28.60
|
27.90
|
27.90
|
27.90
|
2.16
|
15,060
|
|
|