|
|
Closing price on 3/23/2010
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
15.30 |
| Volume |
394,380 |
| Split-adjusted Price |
5.94 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2010
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.30
|
15.30
|
15.30
|
5.94
|
394,380
|
|
|
3/22/2010
|
-0.30 / -1.91%
|
15.70
|
15.80
|
15.40
|
15.40
|
15.40
|
5.98
|
479,960
|
|
|
3/19/2010
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.70
|
6.10
|
653,760
|
|
|
3/18/2010
|
+0.70 / +4.64%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.80
|
6.14
|
667,860
|
|
|
3/17/2010
|
-0.70 / -4.43%
|
15.80
|
15.90
|
15.10
|
15.10
|
15.10
|
5.87
|
1,127,980
|
|
|
3/16/2010
|
-0.30 / -1.86%
|
16.00
|
16.20
|
15.80
|
15.80
|
15.80
|
6.14
|
1,384,080
|
|
|
3/15/2010
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.10
|
6.25
|
670,580
|
|
|
3/12/2010
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
6.29
|
920,730
|
|
|
3/11/2010
|
-0.10 / -0.62%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
6.22
|
989,100
|
|
|
3/10/2010
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
6.25
|
823,710
|
|
|
3/9/2010
|
+0.10 / +0.63%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.10
|
6.25
|
1,445,020
|
|
|
3/8/2010
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.00
|
6.22
|
1,026,590
|
|
|
3/5/2010
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
6.22
|
828,160
|
|
|
3/4/2010
|
-0.40 / -2.44%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.00
|
6.22
|
1,187,060
|
|
|
3/3/2010
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.40
|
6.37
|
1,030,630
|
|
|
3/2/2010
|
-0.30 / -1.82%
|
16.40
|
16.70
|
16.10
|
16.20
|
16.20
|
6.29
|
1,977,800
|
|
|
3/1/2010
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
6.41
|
2,677,790
|
|
|
2/26/2010
|
+0.70 / +4.64%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.80
|
6.14
|
2,328,910
|
|
|
2/25/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
5.87
|
632,850
|
|
|
2/24/2010
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.00
|
15.10
|
15.10
|
5.87
|
836,940
|
|
|
2/23/2010
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.10
|
5.87
|
471,110
|
|
|
2/22/2010
|
-0.20 / -1.29%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.30
|
5.94
|
246,980
|
|
|
2/12/2010
|
+0.20 / +1.31%
|
15.30
|
15.70
|
15.30
|
15.50
|
15.50
|
6.02
|
224,410
|
|
|
2/11/2010
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.94
|
312,400
|
|
|
2/10/2010
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
5.94
|
244,570
|
|
|
2/9/2010
|
-0.20 / -1.30%
|
15.30
|
15.40
|
14.90
|
15.20
|
15.20
|
5.91
|
562,980
|
|
|
2/8/2010
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
5.98
|
311,440
|
|
|
2/5/2010
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.30
|
15.50
|
15.50
|
6.02
|
619,780
|
|
|
2/4/2010
|
+0.20 / +1.31%
|
15.40
|
15.70
|
15.30
|
15.50
|
15.50
|
6.02
|
545,050
|
|
|
2/3/2010
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.30
|
5.94
|
324,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:50:01 PM
|
|
|
|
|