|
Closing price on 10/22/2014
|
|
| Open |
14.40 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
754,440 |
| Split-adjusted Price |
7.75 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2014
|
+0.20 / +1.41%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.40
|
7.75
|
754,440
|
|
|
10/21/2014
|
+0.20 / +1.43%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.20
|
7.64
|
407,770
|
|
|
10/20/2014
|
+0.20 / +1.45%
|
13.80
|
14.10
|
13.80
|
14.00
|
14.00
|
7.54
|
402,470
|
|
|
10/17/2014
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.80
|
7.43
|
848,240
|
|
|
10/16/2014
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
7.43
|
624,710
|
|
|
10/15/2014
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
7.64
|
379,280
|
|
|
10/14/2014
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
7.70
|
289,890
|
|
|
10/13/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
7.80
|
251,200
|
|
|
10/10/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
7.80
|
314,070
|
|
|
10/9/2014
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
7.86
|
208,420
|
|
|
10/8/2014
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
7.80
|
727,790
|
|
|
10/7/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
7.86
|
353,050
|
|
|
10/6/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
7.91
|
445,780
|
|
|
10/3/2014
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
7.91
|
362,240
|
|
|
10/2/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
7.86
|
598,090
|
|
|
10/1/2014
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
7.91
|
407,880
|
|
|
9/30/2014
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.60
|
7.86
|
337,350
|
|
|
9/29/2014
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.40
|
7.75
|
474,710
|
|
|
9/26/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
7.86
|
210,870
|
|
|
9/25/2014
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
7.86
|
728,150
|
|
|
9/24/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
7.91
|
901,710
|
|
|
9/23/2014
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
7.91
|
583,940
|
|
|
9/22/2014
|
+0.20 / +1.40%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.50
|
7.80
|
767,790
|
|
|
9/19/2014
|
-0.30 / -2.05%
|
14.60
|
14.80
|
14.30
|
14.30
|
14.30
|
7.70
|
1,246,420
|
|
|
9/18/2014
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.60
|
7.86
|
603,150
|
|
|
9/17/2014
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.70
|
7.91
|
538,130
|
|
|
9/16/2014
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.80
|
7.97
|
458,860
|
|
|
9/15/2014
|
+0.10 / +0.68%
|
14.90
|
15.20
|
14.80
|
14.90
|
14.90
|
8.02
|
1,284,810
|
|
|
9/12/2014
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
7.97
|
687,530
|
|
|
9/11/2014
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.70
|
7.91
|
454,130
|
|
|