|
Closing price on 1/19/2017
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
15.25 |
| Volume |
100,650 |
| Split-adjusted Price |
10.10 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2017
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.25
|
15.25
|
15.26
|
10.10
|
100,650
|
|
|
1/18/2017
|
-0.25 / -1.60%
|
15.60
|
15.60
|
15.35
|
15.35
|
15.36
|
10.17
|
69,720
|
|
|
1/17/2017
|
0.00 / 0.00%
|
15.35
|
15.60
|
15.35
|
15.60
|
15.39
|
10.33
|
55,440
|
|
|
1/16/2017
|
+0.20 / +1.30%
|
15.35
|
15.60
|
15.35
|
15.60
|
15.41
|
10.33
|
61,000
|
|
|
1/13/2017
|
-0.10 / -0.65%
|
15.40
|
15.55
|
15.40
|
15.40
|
15.45
|
10.20
|
18,380
|
|
|
1/12/2017
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.35
|
15.50
|
15.43
|
10.27
|
40,580
|
|
|
1/11/2017
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.45
|
10.27
|
89,488
|
|
|
1/10/2017
|
+0.10 / +0.65%
|
15.35
|
15.60
|
15.30
|
15.60
|
15.43
|
10.33
|
59,598
|
|
|
1/9/2017
|
+0.05 / +0.32%
|
15.60
|
15.60
|
15.35
|
15.50
|
15.49
|
10.27
|
83,398
|
|
|
1/6/2017
|
+0.25 / +1.64%
|
15.20
|
15.50
|
15.20
|
15.45
|
15.29
|
10.23
|
65,478
|
|
|
1/5/2017
|
-0.30 / -1.94%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.39
|
10.07
|
76,560
|
|
|
1/4/2017
|
-0.15 / -0.96%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.55
|
10.27
|
25,600
|
|
|
1/3/2017
|
+0.15 / +0.97%
|
15.50
|
15.65
|
15.45
|
15.65
|
15.53
|
10.37
|
49,200
|
|
|
12/30/2016
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.38
|
10.27
|
76,640
|
|
|
12/29/2016
|
-0.35 / -2.24%
|
15.65
|
15.65
|
15.30
|
15.30
|
15.36
|
10.13
|
91,730
|
|
|
12/28/2016
|
-0.05 / -0.32%
|
15.40
|
15.70
|
15.30
|
15.65
|
15.33
|
10.37
|
31,030
|
|
|
12/27/2016
|
+0.05 / +0.32%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.65
|
10.40
|
7,510
|
|
|
12/26/2016
|
+0.05 / +0.32%
|
15.60
|
15.80
|
15.50
|
15.65
|
15.62
|
10.37
|
55,450
|
|
|
12/23/2016
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.53
|
10.33
|
39,220
|
|
|
12/22/2016
|
-0.05 / -0.32%
|
15.55
|
15.70
|
15.55
|
15.65
|
15.67
|
10.37
|
25,460
|
|
|
12/21/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.55
|
15.70
|
15.63
|
10.40
|
28,530
|
|
|
12/20/2016
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.71
|
10.40
|
38,500
|
|
|
12/19/2016
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.79
|
10.33
|
143,660
|
|
|
12/16/2016
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.55
|
10.47
|
111,730
|
|
|
12/15/2016
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.68
|
10.33
|
24,430
|
|
|
12/14/2016
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.60
|
15.90
|
15.67
|
10.53
|
92,480
|
|
|
12/13/2016
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.70
|
15.80
|
15.82
|
10.47
|
65,750
|
|
|
12/12/2016
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.90
|
16.10
|
16.00
|
10.66
|
99,170
|
|
|
12/9/2016
|
-0.30 / -1.84%
|
16.60
|
16.60
|
15.90
|
16.00
|
16.13
|
10.60
|
90,480
|
|
|
12/8/2016
|
+0.30 / +1.88%
|
15.90
|
16.30
|
15.80
|
16.30
|
16.06
|
10.80
|
10,448,710
|
|
|