|
Closing price on 4/12/2017
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
31,920 |
| Split-adjusted Price |
10.53 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2017
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.50
|
15.90
|
15.82
|
10.53
|
31,920
|
|
|
4/11/2017
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.70
|
15.70
|
15.72
|
10.40
|
66,850
|
|
|
4/10/2017
|
-0.05 / -0.32%
|
15.80
|
15.80
|
14.80
|
15.70
|
15.67
|
10.40
|
40,970
|
|
|
4/7/2017
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.70
|
15.75
|
15.77
|
10.43
|
14,460
|
|
|
4/5/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
10.47
|
36,340
|
|
|
4/4/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.55
|
15.80
|
15.72
|
10.47
|
20,230
|
|
|
4/3/2017
|
-0.05 / -0.32%
|
15.65
|
15.80
|
15.50
|
15.80
|
15.64
|
10.47
|
46,050
|
|
|
3/31/2017
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.80
|
15.85
|
15.83
|
10.50
|
40,370
|
|
|
3/30/2017
|
0.00 / 0.00%
|
15.70
|
15.85
|
15.70
|
15.85
|
15.79
|
10.50
|
28,810
|
|
|
3/29/2017
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.80
|
15.85
|
15.84
|
10.50
|
11,030
|
|
|
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
|
|
|