|
Closing price on 3/8/2016
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
76,760 |
| Split-adjusted Price |
9.82 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2016
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.70
|
9.82
|
76,760
|
|
|
3/7/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.69
|
9.82
|
85,260
|
|
|
3/4/2016
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.76
|
9.82
|
42,140
|
|
|
3/3/2016
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.77
|
9.89
|
44,350
|
|
|
3/2/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.73
|
9.82
|
363,250
|
|
|
3/1/2016
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.71
|
9.82
|
76,870
|
|
|
2/29/2016
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.65
|
9.82
|
74,430
|
|
|
2/26/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.76
|
9.82
|
44,910
|
|
|
2/25/2016
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.76
|
9.89
|
53,680
|
|
|
2/24/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.79
|
9.82
|
79,160
|
|
|
2/23/2016
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
15.80
|
15.94
|
9.82
|
91,950
|
|
|
2/22/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.75
|
9.82
|
43,930
|
|
|
2/19/2016
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.71
|
9.82
|
76,960
|
|
|
2/18/2016
|
+0.30 / +1.95%
|
15.40
|
15.90
|
15.40
|
15.70
|
15.55
|
9.76
|
284,570
|
|
|
2/17/2016
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.56
|
9.57
|
487,650
|
|
|
2/16/2016
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.77
|
9.82
|
76,650
|
|
|
2/15/2016
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.50
|
15.90
|
15.80
|
9.89
|
123,300
|
|
|
2/5/2016
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
10.01
|
24,120
|
|
|
2/4/2016
|
+0.40 / +2.56%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.99
|
9.95
|
23,510
|
|
|
2/3/2016
|
-0.40 / -2.50%
|
15.70
|
16.00
|
15.60
|
15.60
|
15.64
|
9.70
|
36,060
|
|
|
2/2/2016
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.63
|
9.95
|
49,890
|
|
|
2/1/2016
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.87
|
9.82
|
65,850
|
|
|
1/29/2016
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.09
|
10.01
|
43,560
|
|
|
1/28/2016
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.93
|
10.01
|
31,940
|
|
|
1/27/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.95
|
9.95
|
19,780
|
|
|
1/26/2016
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.06
|
9.95
|
32,850
|
|
|
1/25/2016
|
+0.30 / +1.90%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.03
|
10.01
|
71,510
|
|
|
1/22/2016
|
+0.30 / +1.94%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.75
|
9.82
|
116,590
|
|
|
1/21/2016
|
-0.30 / -1.90%
|
15.60
|
15.90
|
15.50
|
15.50
|
15.69
|
9.64
|
120,130
|
|
|
1/20/2016
|
-0.10 / -0.63%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.84
|
9.82
|
139,640
|
|
|