|
Closing price on 5/25/2010
|
|
| Open |
78.50 |
| High |
79.00 |
| Low |
78.50 |
| Volume |
25,380 |
| Split-adjusted Price |
2.49 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2010
|
+0.50 / +0.64%
|
78.50
|
79.00
|
78.50
|
79.00
|
79.00
|
2.49
|
25,380
|
|
|
5/24/2010
|
+1.50 / +1.95%
|
80.00
|
80.00
|
77.00
|
78.50
|
78.50
|
2.48
|
4,000
|
|
|
5/21/2010
|
-4.00 / -4.94%
|
77.00
|
81.00
|
77.00
|
77.00
|
77.00
|
2.43
|
30,420
|
|
|
5/20/2010
|
0.00 / 0.00%
|
81.00
|
81.00
|
79.50
|
81.00
|
81.00
|
2.55
|
6,170
|
|
|
5/19/2010
|
-2.00 / -2.41%
|
84.00
|
84.00
|
81.00
|
81.00
|
81.00
|
2.55
|
4,420
|
|
|
5/18/2010
|
0.00 / 0.00%
|
82.50
|
84.00
|
82.50
|
83.00
|
83.00
|
2.62
|
20,860
|
|
|
5/17/2010
|
-2.00 / -2.35%
|
85.50
|
85.50
|
83.00
|
83.00
|
83.00
|
2.62
|
1,540
|
|
|
5/14/2010
|
0.00 / 0.00%
|
85.50
|
86.50
|
85.00
|
85.00
|
85.00
|
2.68
|
19,110
|
|
|
5/13/2010
|
+1.00 / +1.19%
|
86.00
|
86.00
|
84.00
|
85.00
|
85.00
|
2.68
|
11,580
|
|
|
5/12/2010
|
-1.00 / -1.18%
|
84.50
|
85.00
|
84.00
|
84.00
|
84.00
|
2.65
|
6,010
|
|
|
5/11/2010
|
+0.50 / +0.59%
|
86.00
|
86.50
|
85.00
|
85.00
|
85.00
|
2.68
|
8,000
|
|
|
5/10/2010
|
0.00 / 0.00%
|
85.00
|
85.50
|
84.50
|
84.50
|
84.50
|
2.67
|
5,250
|
|
|
5/7/2010
|
-2.00 / -2.31%
|
84.50
|
86.00
|
84.00
|
84.50
|
84.50
|
2.67
|
10,790
|
|
|
5/6/2010
|
0.00 / 0.00%
|
86.50
|
87.00
|
85.00
|
86.50
|
86.50
|
2.73
|
7,820
|
|
|
5/5/2010
|
-1.50 / -1.70%
|
86.50
|
87.00
|
86.50
|
86.50
|
86.50
|
2.73
|
2,090
|
|
|
5/4/2010
|
+1.00 / +1.15%
|
88.50
|
88.50
|
87.50
|
88.00
|
88.00
|
2.78
|
8,470
|
|
|
4/29/2010
|
0.00 / 0.00%
|
87.50
|
87.50
|
87.00
|
87.00
|
87.00
|
2.74
|
13,080
|
|
|
4/28/2010
|
0.00 / 0.00%
|
88.00
|
88.00
|
86.00
|
87.00
|
87.00
|
2.74
|
12,350
|
|
|
4/27/2010
|
+0.50 / +0.58%
|
86.00
|
87.00
|
86.00
|
87.00
|
87.00
|
2.74
|
8,470
|
|
|
4/26/2010
|
-0.50 / -0.57%
|
86.50
|
87.00
|
86.50
|
86.50
|
86.50
|
2.73
|
4,550
|
|
|
4/22/2010
|
+2.50 / +2.96%
|
84.50
|
87.00
|
84.50
|
87.00
|
87.00
|
2.74
|
5,840
|
|
|
4/21/2010
|
-0.50 / -0.59%
|
85.50
|
88.00
|
84.50
|
84.50
|
84.50
|
2.67
|
28,790
|
|
|
4/20/2010
|
0.00 / 0.00%
|
85.00
|
85.50
|
85.00
|
85.00
|
85.00
|
2.68
|
18,670
|
|
|
4/19/2010
|
-0.50 / -0.58%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
2.68
|
220
|
|
|
4/16/2010
|
-0.50 / -0.58%
|
86.50
|
86.50
|
85.00
|
85.50
|
85.50
|
2.70
|
26,050
|
|
|
4/15/2010
|
0.00 / 0.00%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
2.71
|
9,410
|
|
|
4/14/2010
|
0.00 / 0.00%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
2.71
|
7,020
|
|
|
4/13/2010
|
0.00 / 0.00%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
2.71
|
12,010
|
|
|
4/12/2010
|
0.00 / 0.00%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
2.71
|
27,700
|
|
|
4/9/2010
|
+0.50 / +0.58%
|
85.50
|
86.00
|
85.00
|
86.00
|
86.00
|
2.71
|
39,360
|
|
|