|
Closing price on 3/22/2012
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
858,120 |
| Split-adjusted Price |
5.84 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2012
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.80
|
5.84
|
858,120
|
|
|
3/21/2012
|
+0.20 / +1.72%
|
11.50
|
12.10
|
11.50
|
11.80
|
11.80
|
5.84
|
1,938,010
|
|
|
3/20/2012
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.60
|
5.74
|
867,050
|
|
|
3/19/2012
|
-0.50 / -4.20%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.40
|
5.64
|
1,116,870
|
|
|
3/16/2012
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.90
|
5.89
|
2,252,920
|
|
|
3/15/2012
|
+0.50 / +4.55%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
5.69
|
1,539,460
|
|
|
3/14/2012
|
-0.20 / -1.79%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.00
|
5.44
|
627,200
|
|
|
3/13/2012
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.40
|
11.20
|
11.20
|
5.54
|
1,515,250
|
|
|
3/12/2012
|
-0.50 / -4.46%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
5.29
|
918,190
|
|
|
3/9/2012
|
-0.20 / -1.75%
|
11.40
|
11.60
|
11.00
|
11.20
|
11.20
|
5.54
|
601,980
|
|
|
3/8/2012
|
-0.60 / -5.00%
|
11.90
|
12.00
|
11.40
|
11.40
|
11.40
|
5.64
|
1,047,120
|
|
|
3/7/2012
|
+0.30 / +2.56%
|
12.20
|
12.20
|
11.30
|
12.00
|
12.00
|
5.94
|
3,943,820
|
|
|
3/6/2012
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.70
|
5.79
|
2,914,930
|
|
|
3/5/2012
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.54
|
48,110
|
|
|
3/2/2012
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.29
|
324,640
|
|
|
3/1/2012
|
+0.40 / +4.08%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.20
|
5.05
|
1,049,110
|
|
|
2/29/2012
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.80
|
4.85
|
960,140
|
|
|
2/28/2012
|
-0.10 / -1.05%
|
9.70
|
9.80
|
9.30
|
9.40
|
9.40
|
4.65
|
465,530
|
|
|
2/27/2012
|
+0.30 / +3.26%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.50
|
4.70
|
518,050
|
|
|
2/24/2012
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
4.55
|
1,025,820
|
|
|
2/23/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
4.45
|
286,890
|
|
|
2/22/2012
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
4.45
|
528,170
|
|
|
2/21/2012
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
4.30
|
254,970
|
|
|
2/20/2012
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
4.40
|
216,610
|
|
|
2/17/2012
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
4.30
|
211,070
|
|
|
2/16/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.25
|
87,730
|
|
|
2/15/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
4.25
|
218,110
|
|
|
2/14/2012
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
4.25
|
143,070
|
|
|
2/13/2012
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
4.20
|
205,610
|
|
|
2/10/2012
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.60
|
4.25
|
301,750
|
|
|