|
Closing price on 6/11/2012
|
|
| Open |
32.90 |
| High |
33.90 |
| Low |
32.00 |
| Volume |
8,820 |
| Split-adjusted Price |
2.62 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2012
|
+0.90 / +2.74%
|
32.90
|
33.90
|
32.00
|
33.80
|
33.80
|
2.62
|
8,820
|
|
|
6/8/2012
|
+0.20 / +0.61%
|
32.70
|
33.00
|
32.50
|
32.90
|
32.90
|
2.55
|
28,680
|
|
|
6/7/2012
|
+0.70 / +2.19%
|
32.50
|
33.30
|
32.50
|
32.70
|
32.70
|
2.53
|
16,020
|
|
|
6/6/2012
|
-0.30 / -0.93%
|
31.00
|
32.60
|
31.00
|
32.00
|
32.00
|
2.48
|
880
|
|
|
6/5/2012
|
+1.30 / +4.19%
|
30.20
|
32.30
|
30.20
|
32.30
|
32.30
|
2.50
|
4,030
|
|
|
6/4/2012
|
-1.50 / -4.62%
|
31.20
|
32.00
|
30.90
|
31.00
|
31.00
|
2.40
|
35,380
|
|
|
6/1/2012
|
+0.50 / +1.56%
|
32.00
|
32.50
|
31.70
|
32.50
|
32.50
|
2.51
|
5,630
|
|
|
5/31/2012
|
-1.50 / -4.48%
|
32.30
|
32.30
|
32.00
|
32.00
|
32.00
|
2.48
|
19,490
|
|
|
5/30/2012
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.20
|
33.50
|
33.50
|
2.59
|
11,090
|
|
|
5/29/2012
|
+0.40 / +1.21%
|
32.00
|
33.50
|
31.80
|
33.50
|
33.50
|
2.59
|
41,450
|
|
|
5/28/2012
|
-1.00 / -2.93%
|
35.50
|
35.50
|
33.00
|
33.10
|
33.10
|
2.56
|
55,540
|
|
|
5/25/2012
|
+1.60 / +4.92%
|
34.00
|
34.10
|
32.50
|
34.10
|
34.10
|
2.64
|
103,190
|
|
|
5/24/2012
|
-1.10 / -3.27%
|
35.00
|
35.00
|
32.20
|
32.50
|
32.50
|
2.51
|
13,740
|
|
|
5/23/2012
|
-1.70 / -4.82%
|
36.40
|
36.40
|
33.60
|
33.60
|
33.60
|
2.60
|
24,580
|
|
|
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
|
|
|