|
Closing price on 1/25/2008
|
|
| Open |
36.00 |
| High |
37.80 |
| Low |
36.00 |
| Volume |
152,140 |
| Split-adjusted Price |
8.63 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2008
|
+1.50 / +4.17%
|
36.00
|
37.80
|
36.00
|
37.50
|
37.50
|
8.63
|
152,140
|
|
|
1/24/2008
|
-1.10 / -2.96%
|
37.30
|
38.40
|
36.00
|
36.00
|
36.00
|
8.28
|
180,840
|
|
|
1/23/2008
|
-1.90 / -4.87%
|
37.80
|
38.00
|
37.10
|
37.10
|
37.10
|
8.53
|
259,350
|
|
|
1/22/2008
|
-2.00 / -4.88%
|
39.00
|
39.90
|
39.00
|
39.00
|
39.00
|
8.97
|
255,920
|
|
|
1/21/2008
|
-0.50 / -1.20%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.00
|
9.43
|
30,430
|
|
|
1/18/2008
|
+0.50 / +1.22%
|
41.00
|
41.50
|
41.00
|
41.50
|
41.50
|
9.55
|
51,820
|
|
|
1/17/2008
|
-1.50 / -3.53%
|
43.50
|
43.50
|
41.00
|
41.00
|
41.00
|
9.43
|
74,010
|
|
|
1/16/2008
|
+2.00 / +4.94%
|
42.10
|
42.50
|
42.10
|
42.50
|
42.50
|
9.78
|
302,090
|
|
|
1/15/2008
|
-2.10 / -4.93%
|
41.00
|
41.00
|
40.50
|
40.50
|
40.50
|
9.32
|
76,690
|
|
|
1/14/2008
|
-0.50 / -1.16%
|
43.40
|
43.40
|
42.50
|
42.60
|
42.60
|
9.80
|
57,900
|
|
|
1/11/2008
|
+0.70 / +1.65%
|
42.40
|
43.50
|
42.00
|
43.10
|
43.10
|
9.92
|
41,030
|
|
|
1/10/2008
|
-2.20 / -4.93%
|
42.40
|
43.00
|
42.40
|
42.40
|
42.40
|
9.75
|
108,970
|
|
|
1/9/2008
|
-0.80 / -1.76%
|
45.50
|
45.50
|
44.60
|
44.60
|
44.60
|
10.26
|
23,460
|
|
|
1/8/2008
|
+0.80 / +1.79%
|
45.50
|
45.80
|
45.10
|
45.40
|
45.40
|
10.44
|
69,570
|
|
|
1/7/2008
|
-0.40 / -0.89%
|
46.00
|
46.00
|
44.50
|
44.60
|
44.60
|
10.26
|
70,860
|
|
|
1/4/2008
|
-0.20 / -0.44%
|
45.00
|
45.20
|
45.00
|
45.00
|
45.00
|
10.35
|
36,290
|
|
|
1/3/2008
|
-1.60 / -3.42%
|
46.80
|
46.80
|
45.10
|
45.20
|
45.20
|
10.40
|
69,980
|
|
|
1/2/2008
|
+0.10 / +0.21%
|
46.70
|
47.00
|
46.70
|
46.80
|
46.80
|
10.77
|
22,370
|
|
|
12/28/2007
|
-0.30 / -0.64%
|
46.60
|
47.00
|
46.60
|
46.70
|
46.70
|
10.74
|
45,300
|
|
|
12/27/2007
|
-0.50 / -1.05%
|
46.00
|
47.30
|
46.00
|
47.00
|
47.00
|
10.81
|
92,490
|
|
|
12/26/2007
|
+0.30 / +0.64%
|
46.50
|
48.00
|
46.50
|
47.50
|
47.50
|
10.93
|
73,930
|
|
|
12/25/2007
|
0.00 / 0.00%
|
47.20
|
47.30
|
47.00
|
47.20
|
47.20
|
10.86
|
77,460
|
|
|
12/24/2007
|
-1.00 / -2.07%
|
47.60
|
48.20
|
47.20
|
47.20
|
47.20
|
10.86
|
127,160
|
|
|
12/21/2007
|
+0.20 / +0.42%
|
48.10
|
48.20
|
47.00
|
48.20
|
48.20
|
11.09
|
108,590
|
|
|
12/20/2007
|
-0.40 / -0.83%
|
48.90
|
48.90
|
47.50
|
48.00
|
48.00
|
11.04
|
71,510
|
|
|
12/19/2007
|
+2.10 / +4.54%
|
48.30
|
48.40
|
48.20
|
48.40
|
48.40
|
11.13
|
79,140
|
|
|
12/18/2007
|
-0.10 / -0.22%
|
46.40
|
46.40
|
46.10
|
46.30
|
46.30
|
10.65
|
223,350
|
|
|
12/17/2007
|
-0.60 / -1.28%
|
47.00
|
47.50
|
46.20
|
46.40
|
46.40
|
10.67
|
162,040
|
|
|
12/14/2007
|
-1.50 / -3.09%
|
48.00
|
49.00
|
47.00
|
47.00
|
47.00
|
10.81
|
149,320
|
|
|
12/13/2007
|
-1.50 / -3.00%
|
49.00
|
49.80
|
48.50
|
48.50
|
48.50
|
11.16
|
35,950
|
|
|