|
Closing price on 11/30/2016
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
54,960 |
| Split-adjusted Price |
10.40 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2016
|
-0.10 / -0.63%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.47
|
10.40
|
54,960
|
|
|
11/29/2016
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.45
|
15.80
|
15.50
|
10.47
|
37,870
|
|
|
11/28/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.89
|
10.33
|
1,510
|
|
|
11/25/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.45
|
15.60
|
15.50
|
10.33
|
59,280
|
|
|
11/24/2016
|
+0.15 / +0.97%
|
15.60
|
15.65
|
15.50
|
15.60
|
15.60
|
10.33
|
50,570
|
|
|
11/23/2016
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.45
|
15.45
|
15.47
|
10.23
|
24,700
|
|
|
11/22/2016
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
10.23
|
29,630
|
|
|
11/21/2016
|
+0.05 / +0.32%
|
15.40
|
15.60
|
15.40
|
15.45
|
15.48
|
10.23
|
37,350
|
|
|
11/18/2016
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.35
|
15.40
|
15.44
|
10.20
|
129,490
|
|
|
11/17/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.35
|
15.40
|
15.40
|
10.20
|
134,250
|
|
|
11/16/2016
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.40
|
15.40
|
15.43
|
10.20
|
48,250
|
|
|
11/15/2016
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.41
|
10.20
|
41,930
|
|
|
11/14/2016
|
-0.10 / -0.65%
|
15.50
|
15.85
|
15.40
|
15.40
|
15.45
|
10.20
|
138,820
|
|
|
11/11/2016
|
+0.05 / +0.32%
|
15.45
|
15.60
|
15.45
|
15.50
|
15.48
|
10.27
|
93,760
|
|
|
11/10/2016
|
0.00 / 0.00%
|
15.45
|
16.00
|
15.40
|
15.45
|
15.45
|
10.23
|
129,230
|
|
|
11/9/2016
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.35
|
15.45
|
15.39
|
10.23
|
114,130
|
|
|
11/8/2016
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.45
|
15.45
|
15.46
|
10.23
|
65,270
|
|
|
11/7/2016
|
+0.05 / +0.32%
|
15.40
|
15.45
|
15.30
|
15.45
|
15.38
|
10.23
|
216,440
|
|
|
11/4/2016
|
+0.10 / +0.65%
|
15.35
|
15.40
|
15.30
|
15.40
|
15.32
|
10.20
|
33,680
|
|
|
11/3/2016
|
0.00 / 0.00%
|
15.30
|
15.35
|
15.30
|
15.30
|
15.30
|
10.13
|
149,890
|
|
|
11/2/2016
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.29
|
10.13
|
182,130
|
|
|
11/1/2016
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.20
|
15.20
|
15.22
|
10.07
|
155,030
|
|
|
10/31/2016
|
-0.25 / -1.62%
|
15.65
|
15.65
|
15.20
|
15.20
|
15.40
|
10.07
|
188,300
|
|
|
10/28/2016
|
+0.05 / +0.32%
|
15.45
|
15.60
|
15.45
|
15.45
|
15.47
|
10.23
|
15,260
|
|
|
10/27/2016
|
-0.20 / -1.28%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.45
|
10.20
|
195,760
|
|
|
10/26/2016
|
-0.15 / -0.95%
|
15.75
|
16.00
|
15.50
|
15.60
|
15.70
|
10.33
|
71,600
|
|
|
10/25/2016
|
-0.05 / -0.32%
|
15.75
|
15.80
|
15.75
|
15.75
|
15.76
|
10.43
|
79,350
|
|
|
10/24/2016
|
+0.05 / +0.32%
|
15.75
|
15.80
|
15.75
|
15.80
|
15.76
|
10.47
|
182,900
|
|
|
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
|
|
|