|
Closing price on 2/25/2008
|
|
| Open |
36.10 |
| High |
36.10 |
| Low |
36.00 |
| Volume |
66,470 |
| Split-adjusted Price |
8.30 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2008
|
+1.70 / +4.94%
|
36.10
|
36.10
|
36.00
|
36.10
|
36.10
|
8.30
|
66,470
|
|
|
2/22/2008
|
-1.80 / -4.97%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
7.91
|
239,090
|
|
|
2/21/2008
|
-1.90 / -4.99%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
8.33
|
155,270
|
|
|
2/20/2008
|
-0.90 / -2.31%
|
38.10
|
39.50
|
38.10
|
38.10
|
38.10
|
8.77
|
95,340
|
|
|
2/19/2008
|
0.00 / 0.00%
|
38.00
|
39.00
|
37.50
|
39.00
|
39.00
|
8.97
|
65,160
|
|
|
2/18/2008
|
-2.00 / -4.88%
|
39.00
|
39.50
|
39.00
|
39.00
|
39.00
|
8.97
|
105,420
|
|
|
2/15/2008
|
-0.20 / -0.49%
|
41.20
|
41.20
|
40.60
|
41.00
|
41.00
|
9.43
|
73,770
|
|
|
2/14/2008
|
+1.20 / +3.00%
|
40.50
|
41.50
|
40.50
|
41.20
|
41.20
|
9.48
|
81,660
|
|
|
2/13/2008
|
-2.00 / -4.76%
|
39.90
|
40.50
|
39.90
|
40.00
|
40.00
|
9.20
|
141,850
|
|
|
2/12/2008
|
-2.00 / -4.55%
|
42.10
|
42.90
|
42.00
|
42.00
|
42.00
|
9.66
|
34,230
|
|
|
2/1/2008
|
+1.00 / +2.33%
|
44.50
|
44.50
|
43.10
|
44.00
|
44.00
|
10.12
|
177,550
|
|
|
1/31/2008
|
-0.20 / -0.46%
|
43.50
|
43.50
|
41.50
|
43.00
|
43.00
|
9.89
|
162,880
|
|
|
1/30/2008
|
+2.00 / +4.85%
|
43.20
|
43.20
|
43.00
|
43.20
|
43.20
|
9.94
|
148,070
|
|
|
1/29/2008
|
+1.90 / +4.83%
|
40.50
|
41.20
|
40.00
|
41.20
|
41.20
|
9.48
|
136,780
|
|
|
1/28/2008
|
+1.80 / +4.80%
|
39.00
|
39.30
|
38.00
|
39.30
|
39.30
|
9.04
|
149,700
|
|
|
1/25/2008
|
+1.50 / +4.17%
|
36.00
|
37.80
|
36.00
|
37.50
|
37.50
|
8.63
|
152,140
|
|
|
1/24/2008
|
-1.10 / -2.96%
|
37.30
|
38.40
|
36.00
|
36.00
|
36.00
|
8.28
|
180,840
|
|
|
1/23/2008
|
-1.90 / -4.87%
|
37.80
|
38.00
|
37.10
|
37.10
|
37.10
|
8.53
|
259,350
|
|
|
1/22/2008
|
-2.00 / -4.88%
|
39.00
|
39.90
|
39.00
|
39.00
|
39.00
|
8.97
|
255,920
|
|
|
1/21/2008
|
-0.50 / -1.20%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.00
|
9.43
|
30,430
|
|
|
1/18/2008
|
+0.50 / +1.22%
|
41.00
|
41.50
|
41.00
|
41.50
|
41.50
|
9.55
|
51,820
|
|
|
1/17/2008
|
-1.50 / -3.53%
|
43.50
|
43.50
|
41.00
|
41.00
|
41.00
|
9.43
|
74,010
|
|
|
1/16/2008
|
+2.00 / +4.94%
|
42.10
|
42.50
|
42.10
|
42.50
|
42.50
|
9.78
|
302,090
|
|
|
1/15/2008
|
-2.10 / -4.93%
|
41.00
|
41.00
|
40.50
|
40.50
|
40.50
|
9.32
|
76,690
|
|
|
1/14/2008
|
-0.50 / -1.16%
|
43.40
|
43.40
|
42.50
|
42.60
|
42.60
|
9.80
|
57,900
|
|
|
1/11/2008
|
+0.70 / +1.65%
|
42.40
|
43.50
|
42.00
|
43.10
|
43.10
|
9.92
|
41,030
|
|
|
1/10/2008
|
-2.20 / -4.93%
|
42.40
|
43.00
|
42.40
|
42.40
|
42.40
|
9.75
|
108,970
|
|
|
1/9/2008
|
-0.80 / -1.76%
|
45.50
|
45.50
|
44.60
|
44.60
|
44.60
|
10.26
|
23,460
|
|
|
1/8/2008
|
+0.80 / +1.79%
|
45.50
|
45.80
|
45.10
|
45.40
|
45.40
|
10.44
|
69,570
|
|
|
1/7/2008
|
-0.40 / -0.89%
|
46.00
|
46.00
|
44.50
|
44.60
|
44.60
|
10.26
|
70,860
|
|
|