|
Closing price on 12/16/2015
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
60,630 |
| Split-adjusted Price |
9.89 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2015
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
15.90
|
15.98
|
9.89
|
60,630
|
|
|
12/15/2015
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.71
|
9.89
|
1,272,460
|
|
|
12/14/2015
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.61
|
9.76
|
26,910
|
|
|
12/11/2015
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.60
|
9.76
|
53,900
|
|
|
12/10/2015
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.59
|
9.64
|
74,580
|
|
|
12/9/2015
|
-0.20 / -1.27%
|
15.70
|
16.00
|
15.00
|
15.50
|
15.66
|
9.64
|
117,710
|
|
|
12/8/2015
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.51
|
9.76
|
211,240
|
|
|
12/7/2015
|
-0.30 / -1.88%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.82
|
9.76
|
170,210
|
|
|
12/4/2015
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.70
|
16.00
|
15.92
|
9.95
|
122,070
|
|
|
12/3/2015
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.26
|
10.07
|
48,410
|
|
|
12/2/2015
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.20
|
16.20
|
16.33
|
10.07
|
82,100
|
|
|
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
|
|
|