|
Closing price on 3/28/2017
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.70 |
| Volume |
51,760 |
| Split-adjusted Price |
10.50 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.85
|
15.77
|
10.50
|
51,760
|
|
|
3/27/2017
|
-0.05 / -0.31%
|
15.80
|
15.90
|
15.80
|
15.85
|
15.81
|
10.50
|
30,550
|
|
|
3/24/2017
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.93
|
10.53
|
1,480
|
|
|
3/23/2017
|
+0.10 / +0.64%
|
15.75
|
15.80
|
15.50
|
15.80
|
15.56
|
10.47
|
72,810
|
|
|
3/22/2017
|
-0.20 / -1.26%
|
15.85
|
15.90
|
15.60
|
15.70
|
15.75
|
10.40
|
216,310
|
|
|
3/21/2017
|
0.00 / 0.00%
|
15.75
|
16.00
|
15.75
|
15.90
|
15.78
|
10.53
|
13,880
|
|
|
3/20/2017
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.75
|
15.90
|
15.88
|
10.53
|
38,540
|
|
|
3/17/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.75
|
15.90
|
15.91
|
10.53
|
330
|
|
|
3/16/2017
|
0.00 / 0.00%
|
15.75
|
15.90
|
15.75
|
15.90
|
15.86
|
10.53
|
45,020
|
|
|
3/15/2017
|
-0.10 / -0.63%
|
15.70
|
16.00
|
15.65
|
15.90
|
15.71
|
10.53
|
17,700
|
|
|
3/14/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.85
|
10.60
|
92,930
|
|
|
3/13/2017
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.80
|
10.60
|
25,880
|
|
|
3/10/2017
|
-0.30 / -1.88%
|
16.00
|
16.05
|
15.70
|
15.70
|
15.93
|
10.40
|
53,290
|
|
|
3/9/2017
|
+0.10 / +0.63%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.71
|
10.60
|
22,410
|
|
|
3/8/2017
|
0.00 / 0.00%
|
15.55
|
15.90
|
15.55
|
15.90
|
15.73
|
10.53
|
600
|
|
|
3/7/2017
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.79
|
10.53
|
24,760
|
|
|
3/6/2017
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.95
|
10.53
|
24,770
|
|
|
3/3/2017
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.97
|
10.60
|
30,490
|
|
|
3/2/2017
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.55
|
16.00
|
15.85
|
10.60
|
35,700
|
|
|
3/1/2017
|
-0.10 / -0.62%
|
15.80
|
16.00
|
15.50
|
16.00
|
15.71
|
10.60
|
5,410
|
|
|
2/28/2017
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.85
|
16.10
|
15.97
|
10.66
|
141,160
|
|
|
2/27/2017
|
0.00 / 0.00%
|
16.05
|
16.10
|
15.90
|
16.10
|
15.95
|
10.66
|
59,740
|
|
|
2/24/2017
|
+0.05 / +0.31%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.03
|
10.66
|
33,990
|
|
|
2/23/2017
|
0.00 / 0.00%
|
16.05
|
16.10
|
15.80
|
16.05
|
16.00
|
10.63
|
30,430
|
|
|
2/22/2017
|
+0.15 / +0.94%
|
16.00
|
16.05
|
15.90
|
16.05
|
15.96
|
10.63
|
94,710
|
|
|
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
|
|
|