Closing price on 8/7/2014
|
|
Open |
57.00 |
High |
58.50 |
Low |
57.00 |
Volume |
136,250 |
Split-adjusted Price |
7.58 |
|
|
VSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2014
|
+1.50 / +2.63%
|
57.00
|
58.50
|
57.00
|
58.50
|
58.50
|
7.58
|
136,250
|
|
8/6/2014
|
+1.00 / +1.79%
|
56.00
|
57.50
|
55.50
|
57.00
|
57.00
|
7.39
|
255,370
|
|
8/5/2014
|
+2.00 / +3.70%
|
53.50
|
56.00
|
53.50
|
56.00
|
56.00
|
7.26
|
78,050
|
|
8/4/2014
|
+0.50 / +0.93%
|
54.00
|
54.50
|
53.50
|
54.00
|
54.00
|
7.00
|
29,120
|
|
8/1/2014
|
0.00 / 0.00%
|
53.50
|
54.00
|
53.50
|
53.50
|
53.50
|
6.94
|
33,640
|
|
7/31/2014
|
-1.00 / -1.83%
|
54.00
|
54.50
|
53.50
|
53.50
|
53.50
|
6.94
|
20,900
|
|
7/30/2014
|
+2.00 / +3.81%
|
53.00
|
55.00
|
53.00
|
54.50
|
54.50
|
7.06
|
41,670
|
|
7/29/2014
|
-0.50 / -0.94%
|
52.50
|
53.00
|
52.00
|
52.50
|
52.50
|
6.81
|
18,700
|
|
7/28/2014
|
-2.00 / -3.64%
|
55.00
|
55.00
|
52.00
|
53.00
|
53.00
|
6.87
|
67,180
|
|
7/25/2014
|
-1.00 / -1.79%
|
56.00
|
56.50
|
55.00
|
55.00
|
55.00
|
7.13
|
46,430
|
|
7/24/2014
|
0.00 / 0.00%
|
56.00
|
56.50
|
55.00
|
56.00
|
56.00
|
7.26
|
31,450
|
|
7/23/2014
|
-0.50 / -0.88%
|
56.50
|
57.00
|
55.50
|
56.00
|
56.00
|
7.26
|
17,030
|
|
7/22/2014
|
0.00 / 0.00%
|
56.50
|
56.50
|
55.00
|
56.50
|
56.50
|
7.32
|
22,860
|
|
7/21/2014
|
+1.50 / +2.73%
|
55.00
|
57.50
|
55.00
|
56.50
|
56.50
|
7.32
|
80,390
|
|
7/18/2014
|
-0.50 / -0.90%
|
55.00
|
56.50
|
55.00
|
55.00
|
55.00
|
7.13
|
23,820
|
|
7/17/2014
|
-0.50 / -0.89%
|
56.50
|
56.50
|
55.00
|
55.50
|
55.50
|
7.19
|
16,620
|
|
7/16/2014
|
+3.50 / +6.67%
|
53.00
|
56.00
|
53.00
|
56.00
|
56.00
|
7.26
|
152,690
|
|
7/15/2014
|
0.00 / 0.00%
|
52.50
|
53.50
|
52.50
|
52.50
|
52.50
|
6.81
|
19,750
|
|
7/14/2014
|
+0.50 / +0.96%
|
52.00
|
52.50
|
51.50
|
52.50
|
52.50
|
6.81
|
22,270
|
|
7/11/2014
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.50
|
52.00
|
52.00
|
6.74
|
5,360
|
|
7/10/2014
|
-0.50 / -0.95%
|
52.00
|
52.00
|
51.50
|
52.00
|
52.00
|
6.74
|
54,760
|
|
7/9/2014
|
+0.50 / +0.96%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.50
|
6.81
|
197,050
|
|
7/8/2014
|
-1.00 / -1.89%
|
53.00
|
53.00
|
52.00
|
52.00
|
52.00
|
6.74
|
10,240
|
|
7/7/2014
|
+0.50 / +0.95%
|
52.50
|
53.00
|
52.00
|
53.00
|
53.00
|
6.87
|
28,280
|
|
7/4/2014
|
+0.50 / +0.96%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.50
|
6.81
|
29,630
|
|
7/3/2014
|
0.00 / 0.00%
|
52.00
|
52.50
|
51.50
|
52.00
|
52.00
|
6.74
|
16,230
|
|
7/2/2014
|
+0.50 / +0.97%
|
51.50
|
52.50
|
51.50
|
52.00
|
52.00
|
6.74
|
59,120
|
|
7/1/2014
|
+0.50 / +0.98%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.50
|
6.68
|
27,260
|
|
6/30/2014
|
-0.50 / -0.97%
|
51.00
|
52.00
|
51.00
|
51.00
|
51.00
|
6.61
|
33,980
|
|
6/27/2014
|
-1.00 / -1.90%
|
52.00
|
52.50
|
51.00
|
51.50
|
51.50
|
6.68
|
22,190
|
|
|