|
Closing price on 1/4/2010
|
|
| Open |
17.10 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
566,690 |
| Split-adjusted Price |
6.80 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2010
|
+0.80 / +4.79%
|
17.10
|
17.50
|
17.00
|
17.50
|
17.50
|
6.80
|
566,690
|
|
|
12/31/2009
|
-0.30 / -1.76%
|
17.10
|
17.30
|
16.70
|
16.70
|
16.70
|
6.49
|
1,233,990
|
|
|
12/30/2009
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.00
|
6.60
|
472,800
|
|
|
12/29/2009
|
-0.30 / -1.73%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.00
|
6.60
|
762,040
|
|
|
12/28/2009
|
+0.10 / +0.58%
|
17.60
|
17.60
|
17.10
|
17.30
|
17.30
|
6.72
|
668,540
|
|
|
12/25/2009
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
6.68
|
541,990
|
|
|
12/24/2009
|
+0.10 / +0.61%
|
16.20
|
16.40
|
15.90
|
16.40
|
16.40
|
6.37
|
648,550
|
|
|
12/23/2009
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.30
|
6.33
|
305,380
|
|
|
12/22/2009
|
+0.10 / +0.62%
|
16.20
|
16.70
|
16.20
|
16.30
|
16.30
|
6.33
|
326,900
|
|
|
12/21/2009
|
+0.70 / +4.52%
|
16.10
|
16.20
|
15.80
|
16.20
|
16.20
|
6.29
|
373,960
|
|
|
12/18/2009
|
-0.30 / -1.90%
|
15.90
|
16.40
|
15.50
|
15.50
|
15.50
|
6.02
|
1,249,230
|
|
|
12/17/2009
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.40
|
15.80
|
15.80
|
6.14
|
389,140
|
|
|
12/16/2009
|
-0.80 / -4.76%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.00
|
6.22
|
556,260
|
|
|
12/15/2009
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.80
|
6.53
|
356,950
|
|
|
12/14/2009
|
+0.80 / +4.91%
|
16.40
|
17.10
|
16.10
|
17.10
|
17.10
|
6.64
|
529,180
|
|
|
12/11/2009
|
-0.50 / -2.98%
|
16.30
|
16.80
|
16.20
|
16.30
|
16.30
|
6.33
|
546,270
|
|
|
12/10/2009
|
-0.60 / -3.45%
|
18.00
|
18.00
|
16.80
|
16.80
|
16.80
|
6.53
|
575,780
|
|
|
12/9/2009
|
-0.70 / -3.87%
|
17.50
|
18.00
|
17.30
|
17.40
|
17.40
|
6.76
|
381,940
|
|
|
12/8/2009
|
-0.40 / -2.16%
|
18.80
|
18.80
|
18.10
|
18.10
|
18.10
|
7.03
|
499,640
|
|
|
12/7/2009
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.20
|
18.50
|
18.50
|
7.19
|
321,800
|
|
|
12/4/2009
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.10
|
18.30
|
18.30
|
7.11
|
410,320
|
|
|
12/3/2009
|
-0.10 / -0.54%
|
18.00
|
18.80
|
17.80
|
18.30
|
18.30
|
7.11
|
540,400
|
|
|
12/2/2009
|
-0.90 / -4.66%
|
18.60
|
19.00
|
18.40
|
18.40
|
18.40
|
7.15
|
427,120
|
|
|
12/1/2009
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.30
|
19.30
|
19.30
|
7.50
|
466,410
|
|
|
11/30/2009
|
+0.60 / +3.21%
|
18.70
|
19.30
|
18.50
|
19.30
|
19.30
|
7.50
|
551,350
|
|
|
11/27/2009
|
+0.60 / +3.31%
|
17.20
|
19.00
|
17.20
|
18.70
|
18.70
|
7.26
|
950,160
|
|
|
11/26/2009
|
-0.90 / -4.74%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.10
|
7.03
|
769,290
|
|
|
11/25/2009
|
-1.00 / -5.00%
|
19.70
|
20.00
|
19.00
|
19.00
|
19.00
|
7.38
|
544,570
|
|
|
11/24/2009
|
-0.90 / -4.31%
|
20.60
|
20.90
|
20.00
|
20.00
|
20.00
|
7.77
|
573,050
|
|
|
11/23/2009
|
-1.10 / -5.00%
|
21.60
|
22.00
|
20.90
|
20.90
|
20.90
|
8.12
|
758,690
|
|
|