|
Closing price on 3/7/2018
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.45 |
| Volume |
46,450 |
| Split-adjusted Price |
12.36 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.45
|
17.50
|
17.47
|
12.36
|
46,450
|
|
|
3/6/2018
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.48
|
12.36
|
56,790
|
|
|
3/5/2018
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.54
|
12.29
|
55,010
|
|
|
3/2/2018
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.37
|
12.29
|
71,860
|
|
|
3/1/2018
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.30
|
17.40
|
17.41
|
12.29
|
82,920
|
|
|
2/28/2018
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.31
|
12.29
|
77,270
|
|
|
2/27/2018
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.21
|
12.22
|
112,260
|
|
|
2/26/2018
|
-0.15 / -0.86%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.32
|
12.15
|
36,710
|
|
|
2/23/2018
|
+0.20 / +1.17%
|
17.20
|
17.35
|
17.20
|
17.35
|
17.33
|
12.25
|
54,600
|
|
|
2/22/2018
|
-0.05 / -0.29%
|
17.30
|
17.30
|
17.15
|
17.15
|
17.21
|
12.11
|
43,800
|
|
|
2/21/2018
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.23
|
12.15
|
19,070
|
|
|
2/13/2018
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.02
|
12.08
|
61,110
|
|
|
2/12/2018
|
+0.10 / +0.60%
|
16.85
|
17.10
|
16.85
|
16.90
|
16.97
|
11.94
|
19,620
|
|
|
2/9/2018
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.85
|
11.87
|
30,680
|
|
|
2/8/2018
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.70
|
16.90
|
16.88
|
11.94
|
41,470
|
|
|
2/7/2018
|
+0.20 / +1.20%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.81
|
11.94
|
54,550
|
|
|
2/6/2018
|
-0.30 / -1.76%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.60
|
11.79
|
125,200
|
|
|
2/5/2018
|
+0.15 / +0.89%
|
16.75
|
17.00
|
16.75
|
17.00
|
16.79
|
12.01
|
38,410
|
|
|
2/2/2018
|
-0.05 / -0.30%
|
16.80
|
16.90
|
16.80
|
16.85
|
16.84
|
11.90
|
15,800
|
|
|
2/1/2018
|
-0.05 / -0.29%
|
16.90
|
16.95
|
16.80
|
16.90
|
16.84
|
11.94
|
17,990
|
|
|
1/31/2018
|
-0.15 / -0.88%
|
16.85
|
17.00
|
16.80
|
16.95
|
16.95
|
11.97
|
192,320
|
|
|
1/30/2018
|
-0.05 / -0.29%
|
17.15
|
17.15
|
17.00
|
17.10
|
17.07
|
12.08
|
51,270
|
|
|
1/29/2018
|
+0.05 / +0.29%
|
17.10
|
17.15
|
17.10
|
17.15
|
17.11
|
12.11
|
41,660
|
|
|
1/26/2018
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.00
|
12.08
|
51,470
|
|
|
1/25/2018
|
+0.20 / +1.18%
|
16.95
|
17.10
|
16.85
|
17.10
|
16.97
|
12.08
|
72,670
|
|
|
1/22/2018
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.88
|
11.94
|
74,470
|
|
|
1/19/2018
|
+0.10 / +0.59%
|
17.15
|
17.15
|
16.65
|
17.00
|
16.81
|
12.01
|
164,910
|
|
|
1/18/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.86
|
11.94
|
110,600
|
|
|
1/17/2018
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.70
|
16.90
|
16.89
|
11.94
|
66,560
|
|
|
1/16/2018
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.82
|
11.94
|
169,840
|
|
|