|
Closing price on 12/21/2009
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
373,960 |
| Split-adjusted Price |
6.29 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2009
|
+0.70 / +4.52%
|
16.10
|
16.20
|
15.80
|
16.20
|
16.20
|
6.29
|
373,960
|
|
|
12/18/2009
|
-0.30 / -1.90%
|
15.90
|
16.40
|
15.50
|
15.50
|
15.50
|
6.02
|
1,249,230
|
|
|
12/17/2009
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.40
|
15.80
|
15.80
|
6.14
|
389,140
|
|
|
12/16/2009
|
-0.80 / -4.76%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.00
|
6.22
|
556,260
|
|
|
12/15/2009
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.80
|
6.53
|
356,950
|
|
|
12/14/2009
|
+0.80 / +4.91%
|
16.40
|
17.10
|
16.10
|
17.10
|
17.10
|
6.64
|
529,180
|
|
|
12/11/2009
|
-0.50 / -2.98%
|
16.30
|
16.80
|
16.20
|
16.30
|
16.30
|
6.33
|
546,270
|
|
|
12/10/2009
|
-0.60 / -3.45%
|
18.00
|
18.00
|
16.80
|
16.80
|
16.80
|
6.53
|
575,780
|
|
|
12/9/2009
|
-0.70 / -3.87%
|
17.50
|
18.00
|
17.30
|
17.40
|
17.40
|
6.76
|
381,940
|
|
|
12/8/2009
|
-0.40 / -2.16%
|
18.80
|
18.80
|
18.10
|
18.10
|
18.10
|
7.03
|
499,640
|
|
|
12/7/2009
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.20
|
18.50
|
18.50
|
7.19
|
321,800
|
|
|
12/4/2009
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.10
|
18.30
|
18.30
|
7.11
|
410,320
|
|
|
12/3/2009
|
-0.10 / -0.54%
|
18.00
|
18.80
|
17.80
|
18.30
|
18.30
|
7.11
|
540,400
|
|
|
12/2/2009
|
-0.90 / -4.66%
|
18.60
|
19.00
|
18.40
|
18.40
|
18.40
|
7.15
|
427,120
|
|
|
12/1/2009
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.30
|
19.30
|
19.30
|
7.50
|
466,410
|
|
|
11/30/2009
|
+0.60 / +3.21%
|
18.70
|
19.30
|
18.50
|
19.30
|
19.30
|
7.50
|
551,350
|
|
|
11/27/2009
|
+0.60 / +3.31%
|
17.20
|
19.00
|
17.20
|
18.70
|
18.70
|
7.26
|
950,160
|
|
|
11/26/2009
|
-0.90 / -4.74%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.10
|
7.03
|
769,290
|
|
|
11/25/2009
|
-1.00 / -5.00%
|
19.70
|
20.00
|
19.00
|
19.00
|
19.00
|
7.38
|
544,570
|
|
|
11/24/2009
|
-0.90 / -4.31%
|
20.60
|
20.90
|
20.00
|
20.00
|
20.00
|
7.77
|
573,050
|
|
|
11/23/2009
|
-1.10 / -5.00%
|
21.60
|
22.00
|
20.90
|
20.90
|
20.90
|
8.12
|
758,690
|
|
|
11/20/2009
|
-0.50 / -2.22%
|
22.50
|
22.70
|
22.00
|
22.00
|
22.00
|
8.55
|
518,330
|
|
|
11/19/2009
|
+0.30 / +1.35%
|
22.30
|
22.80
|
22.20
|
22.50
|
22.50
|
8.74
|
678,900
|
|
|
11/18/2009
|
-0.70 / -3.06%
|
22.40
|
22.90
|
22.00
|
22.20
|
22.20
|
8.62
|
612,220
|
|
|
11/17/2009
|
-1.10 / -4.58%
|
24.00
|
24.00
|
22.90
|
22.90
|
22.90
|
8.90
|
406,760
|
|
|
11/16/2009
|
-11.40 / -32.20%
|
24.00
|
24.00
|
23.00
|
24.00
|
24.00
|
9.32
|
1,297,090
|
|
|
11/13/2009
|
-0.10 / -0.28%
|
35.00
|
35.60
|
34.80
|
35.40
|
35.40
|
8.91
|
968,110
|
|
|
11/12/2009
|
-0.50 / -1.39%
|
36.30
|
36.30
|
35.50
|
35.50
|
35.50
|
8.93
|
683,210
|
|
|
11/11/2009
|
+1.50 / +4.35%
|
34.70
|
36.00
|
34.10
|
36.00
|
36.00
|
9.06
|
608,880
|
|
|
11/10/2009
|
-0.50 / -1.43%
|
35.00
|
35.90
|
34.00
|
34.50
|
34.50
|
8.68
|
739,640
|
|
|