|
|
Closing price on 2/28/2014
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.80 |
| Volume |
520,970 |
| Split-adjusted Price |
8.56 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2014
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.90
|
8.56
|
520,970
|
|
|
2/27/2014
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.90
|
16.00
|
16.00
|
8.61
|
996,770
|
|
|
2/26/2014
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.80
|
16.00
|
16.00
|
8.61
|
380,970
|
|
|
2/25/2014
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
16.00
|
16.00
|
8.61
|
802,330
|
|
|
2/24/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.90
|
8.56
|
542,640
|
|
|
2/21/2014
|
+0.10 / +0.63%
|
15.70
|
16.10
|
15.70
|
16.00
|
16.00
|
8.61
|
817,050
|
|
|
2/20/2014
|
-0.60 / -3.64%
|
16.60
|
16.60
|
15.40
|
15.90
|
15.90
|
8.56
|
1,993,280
|
|
|
2/19/2014
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.50
|
8.88
|
1,665,150
|
|
|
2/18/2014
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.40
|
8.83
|
947,670
|
|
|
2/17/2014
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.40
|
16.40
|
8.83
|
1,107,040
|
|
|
2/14/2014
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.20
|
16.40
|
16.40
|
8.83
|
1,879,830
|
|
|
2/13/2014
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.10
|
16.30
|
16.30
|
8.77
|
1,231,160
|
|
|
2/12/2014
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.20
|
8.72
|
1,345,560
|
|
|
2/11/2014
|
-0.10 / -0.62%
|
16.30
|
16.60
|
15.90
|
16.00
|
16.00
|
8.61
|
1,397,290
|
|
|
2/10/2014
|
-0.20 / -1.23%
|
16.10
|
16.40
|
16.00
|
16.10
|
16.10
|
8.67
|
1,349,130
|
|
|
2/7/2014
|
-0.30 / -1.81%
|
16.50
|
16.70
|
16.10
|
16.30
|
16.30
|
8.77
|
1,107,540
|
|
|
2/6/2014
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.30
|
16.60
|
16.60
|
8.93
|
693,600
|
|
|
1/27/2014
|
+0.20 / +1.21%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.70
|
8.99
|
553,350
|
|
|
1/24/2014
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.30
|
16.50
|
16.50
|
8.88
|
1,423,740
|
|
|
1/23/2014
|
+0.50 / +3.13%
|
16.00
|
16.50
|
15.70
|
16.50
|
16.50
|
8.88
|
1,243,270
|
|
|
1/22/2014
|
-0.20 / -1.23%
|
16.30
|
16.40
|
15.70
|
16.00
|
16.00
|
8.61
|
1,496,180
|
|
|
1/21/2014
|
+0.50 / +3.18%
|
15.60
|
16.20
|
15.50
|
16.20
|
16.20
|
8.72
|
1,537,740
|
|
|
1/20/2014
|
+0.20 / +1.29%
|
15.50
|
16.10
|
15.50
|
15.70
|
15.70
|
8.45
|
2,145,110
|
|
|
1/17/2014
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.30
|
15.50
|
15.50
|
8.34
|
2,777,950
|
|
|
1/16/2014
|
+0.50 / +3.33%
|
15.00
|
15.50
|
14.90
|
15.50
|
15.50
|
8.34
|
1,623,540
|
|
|
1/15/2014
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
8.07
|
1,680,340
|
|
|
1/14/2014
|
+0.20 / +1.34%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
8.13
|
1,882,530
|
|
|
1/13/2014
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.90
|
8.02
|
739,060
|
|
|
1/10/2014
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.90
|
14.90
|
14.90
|
8.02
|
3,038,680
|
|
|
1/9/2014
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.90
|
8.02
|
938,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|