|
Closing price on 2/21/2017
|
|
| Open |
15.90 |
| High |
15.95 |
| Low |
15.80 |
| Volume |
44,840 |
| Split-adjusted Price |
10.53 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2017
|
0.00 / 0.00%
|
15.90
|
15.95
|
15.80
|
15.90
|
15.90
|
10.53
|
44,840
|
|
|
2/20/2017
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.78
|
10.53
|
29,030
|
|
|
2/17/2017
|
-0.05 / -0.32%
|
15.65
|
15.70
|
15.60
|
15.70
|
15.61
|
10.40
|
177,720
|
|
|
2/16/2017
|
+0.15 / +0.96%
|
15.50
|
15.75
|
15.50
|
15.75
|
15.62
|
10.43
|
122,820
|
|
|
2/15/2017
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.56
|
10.33
|
18,120
|
|
|
2/14/2017
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.53
|
10.33
|
35,550
|
|
|
2/13/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.43
|
10.27
|
45,870
|
|
|
2/10/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.35
|
10.27
|
193,420
|
|
|
2/9/2017
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.50
|
15.50
|
15.50
|
10.27
|
107,160
|
|
|
2/8/2017
|
+0.10 / +0.65%
|
15.50
|
15.55
|
15.50
|
15.50
|
15.51
|
10.27
|
141,060
|
|
|
2/7/2017
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.25
|
15.40
|
15.30
|
10.20
|
19,740
|
|
|
2/6/2017
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.25
|
15.30
|
15.34
|
10.13
|
156,503
|
|
|
2/3/2017
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.31
|
10.27
|
185,070
|
|
|
2/2/2017
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.36
|
10.13
|
47,340
|
|
|
1/25/2017
|
-0.30 / -1.95%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.23
|
10.00
|
73,200
|
|
|
1/24/2017
|
+0.20 / +1.32%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
10.20
|
55,310
|
|
|
1/23/2017
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.20
|
15.20
|
15.27
|
10.07
|
109,350
|
|
|
1/20/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.25
|
15.25
|
15.27
|
10.10
|
94,200
|
|
|
1/19/2017
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.25
|
15.25
|
15.26
|
10.10
|
100,650
|
|
|
1/18/2017
|
-0.25 / -1.60%
|
15.60
|
15.60
|
15.35
|
15.35
|
15.36
|
10.17
|
69,720
|
|
|
1/17/2017
|
0.00 / 0.00%
|
15.35
|
15.60
|
15.35
|
15.60
|
15.39
|
10.33
|
55,440
|
|
|
1/16/2017
|
+0.20 / +1.30%
|
15.35
|
15.60
|
15.35
|
15.60
|
15.41
|
10.33
|
61,000
|
|
|
1/13/2017
|
-0.10 / -0.65%
|
15.40
|
15.55
|
15.40
|
15.40
|
15.45
|
10.20
|
18,380
|
|
|
1/12/2017
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.35
|
15.50
|
15.43
|
10.27
|
40,580
|
|
|
1/11/2017
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.45
|
10.27
|
89,488
|
|
|
1/10/2017
|
+0.10 / +0.65%
|
15.35
|
15.60
|
15.30
|
15.60
|
15.43
|
10.33
|
59,598
|
|
|
1/9/2017
|
+0.05 / +0.32%
|
15.60
|
15.60
|
15.35
|
15.50
|
15.49
|
10.27
|
83,398
|
|
|
1/6/2017
|
+0.25 / +1.64%
|
15.20
|
15.50
|
15.20
|
15.45
|
15.29
|
10.23
|
65,478
|
|
|
1/5/2017
|
-0.30 / -1.94%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.39
|
10.07
|
76,560
|
|
|
1/4/2017
|
-0.15 / -0.96%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.55
|
10.27
|
25,600
|
|
|