|
Closing price on 10/21/2016
|
|
| Open |
15.75 |
| High |
15.75 |
| Low |
15.70 |
| Volume |
202,370 |
| Split-adjusted Price |
10.43 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2016
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.70
|
15.75
|
15.75
|
10.43
|
202,370
|
|
|
10/20/2016
|
-0.15 / -0.94%
|
15.85
|
15.85
|
15.75
|
15.75
|
15.76
|
10.43
|
96,270
|
|
|
10/19/2016
|
+0.15 / +0.95%
|
15.75
|
15.90
|
15.75
|
15.90
|
15.83
|
10.53
|
60,220
|
|
|
10/18/2016
|
0.00 / 0.00%
|
15.75
|
15.90
|
15.75
|
15.75
|
15.75
|
10.43
|
333,200
|
|
|
10/17/2016
|
-0.05 / -0.32%
|
15.50
|
15.90
|
15.50
|
15.75
|
15.73
|
10.43
|
340,210
|
|
|
10/14/2016
|
0.00 / 0.00%
|
15.65
|
16.00
|
15.65
|
15.80
|
15.78
|
10.47
|
149,000
|
|
|
10/13/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
10.47
|
471,940
|
|
|
10/12/2016
|
+0.20 / +1.27%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.76
|
10.53
|
170,620
|
|
|
10/11/2016
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.45
|
15.70
|
15.52
|
10.40
|
24,100
|
|
|
10/10/2016
|
+0.25 / +1.62%
|
15.80
|
15.80
|
15.45
|
15.70
|
15.63
|
10.40
|
32,310
|
|
|
10/7/2016
|
-0.15 / -0.96%
|
15.50
|
15.60
|
15.30
|
15.45
|
15.44
|
10.23
|
308,190
|
|
|
10/6/2016
|
-0.30 / -1.89%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.65
|
10.33
|
22,620
|
|
|
10/5/2016
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.70
|
15.90
|
15.82
|
10.53
|
115,950
|
|
|
10/4/2016
|
+0.30 / +1.92%
|
15.60
|
16.20
|
15.60
|
15.90
|
15.91
|
10.53
|
201,530
|
|
|
10/3/2016
|
+0.15 / +0.97%
|
15.40
|
15.60
|
15.30
|
15.60
|
15.39
|
10.33
|
122,870
|
|
|
9/30/2016
|
-0.10 / -0.64%
|
15.45
|
15.60
|
15.30
|
15.45
|
15.44
|
10.23
|
150,590
|
|
|
9/29/2016
|
+0.10 / +0.65%
|
15.45
|
15.60
|
15.45
|
15.55
|
15.48
|
10.30
|
137,460
|
|
|
9/28/2016
|
+0.20 / +1.31%
|
15.20
|
15.45
|
15.20
|
15.45
|
15.22
|
10.23
|
105,720
|
|
|
9/27/2016
|
0.00 / 0.00%
|
15.25
|
15.40
|
15.20
|
15.25
|
15.25
|
10.10
|
238,340
|
|
|
9/26/2016
|
-0.45 / -2.87%
|
15.70
|
15.70
|
15.15
|
15.25
|
15.28
|
10.10
|
84,450
|
|
|
9/23/2016
|
-0.10 / -0.63%
|
15.70
|
15.85
|
15.40
|
15.70
|
15.64
|
10.40
|
71,930
|
|
|
9/22/2016
|
+0.40 / +2.60%
|
15.50
|
15.80
|
15.30
|
15.80
|
15.54
|
10.47
|
124,850
|
|
|
9/21/2016
|
+0.20 / +1.32%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.25
|
10.20
|
128,320
|
|
|
9/20/2016
|
-0.70 / -4.40%
|
15.80
|
15.80
|
15.00
|
15.20
|
15.38
|
10.07
|
173,530
|
|
|
9/19/2016
|
-0.30 / -1.85%
|
15.45
|
16.20
|
15.45
|
15.90
|
15.91
|
10.53
|
77,310
|
|
|
9/16/2016
|
-0.60 / -3.57%
|
16.50
|
16.55
|
15.65
|
16.20
|
16.04
|
10.73
|
503,280
|
|
|
9/15/2016
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.65
|
11.13
|
134,590
|
|
|
9/14/2016
|
+0.35 / +2.10%
|
16.65
|
17.20
|
16.60
|
17.00
|
16.93
|
11.26
|
251,700
|
|
|
9/13/2016
|
-0.10 / -0.60%
|
16.50
|
16.75
|
16.40
|
16.65
|
16.51
|
11.03
|
367,590
|
|
|
9/12/2016
|
-0.25 / -1.47%
|
16.60
|
17.05
|
16.50
|
16.75
|
16.81
|
11.09
|
391,250
|
|
|