|
Closing price on 11/28/2017
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
17.00 |
| Volume |
8,250 |
| Split-adjusted Price |
12.01 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2017
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
12.01
|
8,250
|
|
|
11/27/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.12
|
12.01
|
26,680
|
|
|
11/24/2017
|
+0.35 / +2.10%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.81
|
12.01
|
40,980
|
|
|
11/23/2017
|
+0.10 / +0.60%
|
16.55
|
16.70
|
16.55
|
16.65
|
16.61
|
11.76
|
101,390
|
|
|
11/22/2017
|
0.00 / 0.00%
|
16.55
|
16.70
|
16.50
|
16.55
|
16.52
|
11.69
|
20,310
|
|
|
11/21/2017
|
-0.15 / -0.90%
|
16.70
|
16.70
|
16.55
|
16.55
|
16.60
|
11.69
|
7,290
|
|
|
11/20/2017
|
+0.25 / +1.52%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.63
|
11.79
|
3,050
|
|
|
11/17/2017
|
-0.15 / -0.90%
|
16.70
|
16.85
|
16.40
|
16.45
|
16.57
|
11.62
|
61,030
|
|
|
11/16/2017
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.65
|
11.72
|
6,100
|
|
|
11/15/2017
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.65
|
16.65
|
16.68
|
11.76
|
1,120
|
|
|
11/14/2017
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.54
|
11.79
|
24,610
|
|
|
11/13/2017
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.50
|
16.60
|
16.62
|
11.72
|
47,000
|
|
|
11/10/2017
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.58
|
11.72
|
11,520
|
|
|
11/9/2017
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.51
|
11.72
|
24,950
|
|
|
11/8/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.55
|
11.65
|
11,900
|
|
|
11/7/2017
|
-0.45 / -2.65%
|
16.60
|
16.90
|
16.50
|
16.50
|
16.65
|
11.65
|
20,420
|
|
|
11/6/2017
|
+0.15 / +0.89%
|
16.60
|
16.95
|
16.60
|
16.95
|
16.78
|
11.97
|
12,180
|
|
|
11/3/2017
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.55
|
16.80
|
16.75
|
11.87
|
25,790
|
|
|
11/2/2017
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.71
|
11.72
|
7,000
|
|
|
11/1/2017
|
+0.30 / +1.82%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.71
|
11.87
|
39,380
|
|
|
10/31/2017
|
-0.50 / -2.94%
|
16.85
|
16.90
|
16.00
|
16.50
|
16.58
|
11.65
|
59,880
|
|
|
10/30/2017
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.07
|
12.01
|
52,080
|
|
|
10/27/2017
|
0.00 / 0.00%
|
17.20
|
17.25
|
17.00
|
17.10
|
17.10
|
12.08
|
114,970
|
|
|
10/26/2017
|
-0.25 / -1.44%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.22
|
12.08
|
27,000
|
|
|
10/25/2017
|
-0.15 / -0.86%
|
17.40
|
17.40
|
17.30
|
17.35
|
17.35
|
12.25
|
24,730
|
|
|
10/24/2017
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.58
|
12.36
|
82,580
|
|
|
10/23/2017
|
-0.15 / -0.85%
|
17.40
|
17.65
|
17.40
|
17.50
|
17.61
|
12.36
|
10,319,810
|
|
|
10/20/2017
|
-0.15 / -0.84%
|
17.60
|
17.80
|
17.60
|
17.65
|
17.66
|
12.47
|
10,293,170
|
|
|
10/19/2017
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.75
|
12.57
|
10,276,720
|
|
|
10/18/2017
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.90
|
17.65
|
12.64
|
10,277,830
|
|
|