|
Closing price on 10/3/2018
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.50 |
| Volume |
33,530 |
| Split-adjusted Price |
13.08 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2018
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.60
|
13.08
|
33,530
|
|
|
10/2/2018
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.58
|
13.15
|
5,150
|
|
|
10/1/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.62
|
13.15
|
21,000
|
|
|
9/28/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.60
|
13.15
|
67,030
|
|
|
9/27/2018
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.60
|
17.71
|
13.15
|
3,840
|
|
|
9/26/2018
|
0.00 / 0.00%
|
17.25
|
17.70
|
17.25
|
17.60
|
17.60
|
13.15
|
54,370
|
|
|
9/25/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.58
|
13.15
|
6,930
|
|
|
9/24/2018
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.51
|
13.15
|
37,760
|
|
|
9/21/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.42
|
13.00
|
41,860
|
|
|
9/20/2018
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.30
|
17.40
|
17.40
|
13.00
|
80,010
|
|
|
9/19/2018
|
-0.10 / -0.57%
|
17.45
|
17.50
|
17.40
|
17.40
|
17.45
|
13.00
|
47,500
|
|
|
9/18/2018
|
+0.05 / +0.29%
|
17.45
|
17.50
|
17.45
|
17.50
|
17.47
|
13.08
|
12,820
|
|
|
9/17/2018
|
+0.05 / +0.29%
|
18.00
|
18.00
|
17.40
|
17.45
|
17.65
|
13.04
|
11,390
|
|
|
9/14/2018
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.37
|
13.00
|
21,590
|
|
|
9/13/2018
|
-0.20 / -1.14%
|
17.30
|
17.35
|
17.25
|
17.30
|
17.29
|
12.93
|
26,080
|
|
|
9/12/2018
|
+0.05 / +0.29%
|
17.45
|
17.60
|
17.35
|
17.50
|
17.48
|
13.08
|
180
|
|
|
9/11/2018
|
+0.10 / +0.58%
|
17.25
|
17.45
|
17.25
|
17.45
|
17.34
|
13.04
|
29,130
|
|
|
9/10/2018
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.35
|
17.39
|
12.97
|
72,130
|
|
|
9/7/2018
|
+0.05 / +0.29%
|
17.25
|
17.30
|
17.25
|
17.25
|
17.26
|
12.89
|
6,500
|
|
|
9/6/2018
|
-0.10 / -0.58%
|
17.30
|
17.45
|
17.20
|
17.20
|
17.29
|
12.85
|
55,510
|
|
|
9/5/2018
|
+0.05 / +0.29%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.58
|
12.93
|
1,650
|
|
|
9/4/2018
|
+0.05 / +0.29%
|
17.50
|
17.50
|
17.20
|
17.25
|
17.27
|
12.89
|
18,640
|
|
|
8/31/2018
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.28
|
12.85
|
43,220
|
|
|
8/30/2018
|
0.00 / 0.00%
|
17.25
|
17.30
|
17.20
|
17.20
|
17.21
|
12.85
|
194,010
|
|
|
8/29/2018
|
+0.05 / +0.29%
|
17.15
|
17.80
|
17.15
|
17.20
|
17.20
|
12.85
|
153,320
|
|
|
8/28/2018
|
0.00 / 0.00%
|
17.15
|
17.25
|
17.10
|
17.15
|
17.18
|
12.82
|
135,220
|
|
|
8/27/2018
|
-0.05 / -0.29%
|
17.20
|
17.25
|
17.15
|
17.15
|
17.21
|
12.82
|
114,300
|
|
|
8/24/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.24
|
12.85
|
102,850
|
|
|
8/23/2018
|
-0.10 / -0.58%
|
17.30
|
17.35
|
17.20
|
17.20
|
17.31
|
12.85
|
104,170
|
|
|
8/22/2018
|
-0.15 / -0.86%
|
17.45
|
17.45
|
17.30
|
17.30
|
17.33
|
12.93
|
122,260
|
|
|