|
Closing price on 9/3/2019
|
|
| Open |
29.70 |
| High |
30.40 |
| Low |
29.20 |
| Volume |
375,300 |
| Split-adjusted Price |
7.69 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2019
|
-0.50 / -1.68%
|
29.70
|
30.40
|
29.20
|
29.20
|
29.95
|
7.69
|
375,300
|
|
|
8/30/2019
|
+1.30 / +4.58%
|
28.50
|
29.80
|
28.50
|
29.70
|
29.26
|
7.82
|
337,350
|
|
|
8/29/2019
|
-0.65 / -2.24%
|
29.00
|
29.10
|
28.40
|
28.40
|
28.78
|
7.48
|
216,310
|
|
|
8/28/2019
|
-0.80 / -2.68%
|
29.00
|
29.40
|
28.80
|
29.05
|
28.99
|
7.65
|
193,580
|
|
|
8/27/2019
|
-0.05 / -0.17%
|
29.90
|
30.10
|
29.70
|
29.85
|
29.85
|
7.65
|
324,370
|
|
|
8/26/2019
|
+0.40 / +1.36%
|
29.50
|
30.30
|
29.30
|
29.90
|
29.90
|
7.66
|
268,460
|
|
|
8/23/2019
|
+1.00 / +3.51%
|
28.50
|
29.80
|
28.50
|
29.50
|
29.32
|
7.56
|
253,860
|
|
|
8/22/2019
|
-0.30 / -1.04%
|
29.00
|
29.00
|
28.45
|
28.50
|
28.66
|
7.30
|
127,370
|
|
|
8/21/2019
|
-0.40 / -1.37%
|
29.20
|
29.30
|
28.80
|
28.80
|
28.98
|
7.38
|
171,410
|
|
|
8/20/2019
|
0.00 / 0.00%
|
29.20
|
29.40
|
28.90
|
29.20
|
29.18
|
7.48
|
143,660
|
|
|
8/19/2019
|
0.00 / 0.00%
|
29.20
|
29.50
|
28.75
|
29.20
|
29.06
|
7.48
|
126,650
|
|
|
8/16/2019
|
+0.50 / +1.74%
|
28.60
|
29.70
|
28.60
|
29.20
|
29.38
|
7.48
|
188,920
|
|
|
8/15/2019
|
+0.60 / +2.14%
|
27.60
|
28.80
|
27.35
|
28.70
|
28.22
|
7.36
|
118,960
|
|
|
8/14/2019
|
+0.10 / +0.36%
|
28.30
|
28.50
|
27.40
|
28.10
|
27.81
|
7.20
|
205,990
|
|
|
8/13/2019
|
-1.00 / -3.45%
|
28.65
|
28.65
|
28.00
|
28.00
|
28.27
|
7.18
|
271,140
|
|
|
8/12/2019
|
-0.80 / -2.68%
|
29.70
|
29.70
|
28.90
|
29.00
|
29.10
|
7.43
|
152,450
|
|
|
8/9/2019
|
+1.20 / +4.20%
|
30.55
|
30.55
|
29.00
|
29.80
|
30.04
|
7.64
|
485,830
|
|
|
8/8/2019
|
+1.85 / +6.92%
|
26.80
|
28.60
|
26.80
|
28.60
|
28.33
|
7.33
|
472,550
|
|
|
8/7/2019
|
-0.10 / -0.37%
|
26.85
|
27.00
|
26.50
|
26.75
|
26.75
|
6.86
|
120,670
|
|
|
8/6/2019
|
-0.85 / -3.07%
|
27.40
|
27.40
|
26.70
|
26.85
|
26.99
|
6.88
|
213,060
|
|
|
8/5/2019
|
-0.20 / -0.72%
|
27.90
|
28.00
|
27.40
|
27.70
|
27.67
|
7.10
|
57,640
|
|
|
8/2/2019
|
+0.55 / +2.01%
|
27.25
|
28.20
|
26.75
|
27.90
|
27.39
|
7.15
|
164,140
|
|
|
8/1/2019
|
-0.60 / -2.15%
|
27.95
|
28.00
|
27.30
|
27.35
|
27.58
|
7.01
|
258,994
|
|
|
7/31/2019
|
-0.60 / -2.10%
|
28.55
|
28.55
|
27.95
|
27.95
|
28.07
|
7.16
|
259,310
|
|
|
7/30/2019
|
-1.75 / -5.78%
|
30.10
|
30.30
|
28.50
|
28.55
|
29.18
|
7.32
|
350,530
|
|
|
7/29/2019
|
-0.60 / -1.94%
|
30.80
|
31.10
|
30.30
|
30.30
|
30.51
|
7.77
|
159,294
|
|
|
7/26/2019
|
+0.10 / +0.32%
|
30.80
|
31.00
|
30.65
|
30.90
|
30.81
|
7.92
|
67,290
|
|
|
7/25/2019
|
-0.05 / -0.16%
|
30.85
|
31.15
|
30.75
|
30.80
|
30.85
|
7.89
|
77,060
|
|
|
7/24/2019
|
-0.25 / -0.80%
|
31.10
|
31.20
|
30.80
|
30.85
|
30.93
|
7.91
|
176,447
|
|
|
7/23/2019
|
+0.10 / +0.32%
|
31.00
|
31.40
|
30.95
|
31.10
|
31.05
|
7.97
|
98,990
|
|
|