|
Closing price on 11/5/2015
|
|
| Open |
16.30 |
| High |
17.40 |
| Low |
16.30 |
| Volume |
439,250 |
| Split-adjusted Price |
10.69 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2015
|
+0.80 / +4.88%
|
16.30
|
17.40
|
16.30
|
17.20
|
17.06
|
10.69
|
439,250
|
|
|
11/4/2015
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.42
|
10.20
|
409,990
|
|
|
11/3/2015
|
-0.30 / -1.79%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.55
|
10.26
|
342,120
|
|
|
11/2/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
10.45
|
217,540
|
|
|
10/30/2015
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.69
|
10.45
|
281,030
|
|
|
10/29/2015
|
-0.10 / -0.60%
|
16.90
|
17.20
|
16.50
|
16.60
|
16.81
|
10.32
|
173,970
|
|
|
10/28/2015
|
+0.60 / +3.73%
|
16.20
|
17.20
|
16.20
|
16.70
|
16.98
|
10.38
|
791,160
|
|
|
10/27/2015
|
+1.00 / +6.62%
|
15.10
|
16.10
|
15.00
|
16.10
|
15.81
|
10.01
|
918,930
|
|
|
10/26/2015
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.80
|
15.10
|
14.96
|
9.39
|
220,540
|
|
|
10/23/2015
|
+0.10 / +0.68%
|
14.20
|
15.00
|
14.20
|
14.90
|
14.70
|
9.26
|
189,410
|
|
|
10/22/2015
|
-0.40 / -2.63%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.73
|
9.20
|
44,140
|
|
|
10/21/2015
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.07
|
9.14
|
77,420
|
|
|
10/20/2015
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.01
|
9.08
|
215,460
|
|
|
10/19/2015
|
-0.10 / -0.66%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.06
|
9.02
|
123,470
|
|
|
10/16/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.15
|
9.08
|
201,570
|
|
|
10/15/2015
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.08
|
9.08
|
132,200
|
|
|
10/14/2015
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.08
|
9.08
|
114,010
|
|
|
10/13/2015
|
+0.20 / +1.33%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.08
|
9.14
|
216,560
|
|
|
10/12/2015
|
+0.10 / +0.67%
|
14.80
|
15.20
|
14.80
|
15.00
|
15.03
|
9.02
|
282,730
|
|
|
10/9/2015
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
14.90
|
15.01
|
8.96
|
204,960
|
|
|
10/8/2015
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.80
|
15.10
|
15.05
|
9.08
|
596,490
|
|
|
10/7/2015
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.08
|
9.02
|
465,490
|
|
|
10/6/2015
|
+0.30 / +2.03%
|
14.80
|
15.30
|
14.80
|
15.10
|
15.04
|
9.08
|
747,300
|
|
|
10/5/2015
|
+0.40 / +2.78%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.70
|
8.90
|
1,838,360
|
|
|
10/2/2015
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.28
|
8.66
|
104,360
|
|
|
10/1/2015
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.21
|
8.54
|
18,510
|
|
|
9/30/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.23
|
8.48
|
65,900
|
|
|
9/29/2015
|
-0.30 / -2.08%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.31
|
8.48
|
36,900
|
|
|
9/28/2015
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.23
|
8.66
|
69,290
|
|
|
9/25/2015
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.28
|
8.66
|
189,210
|
|
|