|
Closing price on 12/4/2009
|
|
| Open |
18.30 |
| High |
18.60 |
| Low |
18.10 |
| Volume |
410,320 |
| Split-adjusted Price |
7.11 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/9/2009
|
-1.70 / -4.63%
|
36.30
|
36.50
|
35.00
|
35.00
|
35.00
|
8.81
|
764,760
|
|
|
11/6/2009
|
-0.10 / -0.27%
|
38.00
|
38.00
|
35.20
|
36.70
|
36.70
|
9.24
|
1,060,100
|
|
|
11/5/2009
|
+1.70 / +4.84%
|
36.80
|
36.80
|
36.60
|
36.80
|
36.80
|
9.26
|
1,322,760
|
|
|
11/4/2009
|
+1.60 / +4.78%
|
35.10
|
35.10
|
33.60
|
35.10
|
35.10
|
8.83
|
1,465,820
|
|
|
11/3/2009
|
-1.70 / -4.83%
|
35.20
|
35.20
|
33.50
|
33.50
|
33.50
|
8.43
|
800,440
|
|
|
11/2/2009
|
-1.80 / -4.86%
|
35.80
|
36.00
|
35.20
|
35.20
|
35.20
|
8.86
|
985,850
|
|
|
10/30/2009
|
+0.40 / +1.09%
|
36.60
|
37.90
|
36.60
|
37.00
|
37.00
|
9.31
|
787,470
|
|
|
10/29/2009
|
-1.40 / -3.68%
|
37.40
|
37.60
|
36.40
|
36.60
|
36.60
|
9.21
|
797,810
|
|
|
10/28/2009
|
+0.40 / +1.06%
|
38.00
|
39.30
|
37.80
|
38.00
|
38.00
|
9.56
|
623,870
|
|
|
10/27/2009
|
-0.90 / -2.34%
|
38.40
|
38.40
|
37.30
|
37.60
|
37.60
|
9.46
|
680,610
|
|
|
10/26/2009
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.30
|
38.50
|
38.50
|
9.69
|
766,260
|
|
|