|
Closing price on 12/1/2015
|
|
| Open |
16.30 |
| High |
16.70 |
| Low |
16.20 |
| Volume |
211,630 |
| Split-adjusted Price |
10.07 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2015
|
-0.50 / -2.99%
|
16.30
|
16.70
|
16.20
|
16.20
|
16.39
|
10.07
|
211,630
|
|
|
11/30/2015
|
-0.20 / -1.18%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.72
|
10.38
|
318,970
|
|
|
11/27/2015
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.89
|
10.51
|
147,350
|
|
|
11/26/2015
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.01
|
10.57
|
224,870
|
|
|
11/25/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.05
|
10.63
|
119,550
|
|
|
11/24/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.02
|
10.63
|
152,490
|
|
|
11/23/2015
|
-0.10 / -0.58%
|
17.00
|
17.60
|
17.00
|
17.10
|
17.27
|
10.63
|
246,640
|
|
|
11/20/2015
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.70
|
17.20
|
17.05
|
10.69
|
350,380
|
|
|
11/19/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
10.57
|
167,830
|
|
|
11/18/2015
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.04
|
10.57
|
184,220
|
|
|
11/17/2015
|
-0.30 / -1.73%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.12
|
10.57
|
403,420
|
|
|
11/16/2015
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.23
|
10.76
|
96,410
|
|
|
11/13/2015
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.24
|
10.76
|
129,300
|
|
|
11/12/2015
|
+0.20 / +1.17%
|
17.10
|
17.30
|
16.90
|
17.30
|
17.06
|
10.76
|
324,310
|
|
|
11/11/2015
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.90
|
17.10
|
17.08
|
10.63
|
169,100
|
|
|
11/10/2015
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.03
|
10.57
|
211,500
|
|
|
11/9/2015
|
-0.30 / -1.72%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.15
|
10.63
|
297,740
|
|
|
11/6/2015
|
+0.20 / +1.16%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.14
|
10.82
|
320,210
|
|
|
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
|
|
|