|
|
Closing price on 4/23/2014
|
|
| Open |
16.10 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
225,990 |
| Split-adjusted Price |
8.77 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2014
|
-0.10 / -0.61%
|
16.10
|
16.50
|
16.00
|
16.30
|
16.30
|
8.77
|
225,990
|
|
|
4/22/2014
|
+0.30 / +1.86%
|
16.10
|
16.40
|
15.80
|
16.40
|
16.40
|
8.83
|
381,020
|
|
|
4/21/2014
|
-0.10 / -0.62%
|
16.00
|
16.20
|
15.70
|
16.10
|
16.10
|
8.67
|
386,820
|
|
|
4/18/2014
|
-0.40 / -2.41%
|
16.50
|
16.50
|
15.80
|
16.20
|
16.20
|
8.72
|
254,240
|
|
|
4/17/2014
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.30
|
16.60
|
16.60
|
8.93
|
372,710
|
|
|
4/16/2014
|
+0.10 / +0.61%
|
16.50
|
16.70
|
15.70
|
16.60
|
16.60
|
8.93
|
757,330
|
|
|
4/15/2014
|
-0.50 / -2.94%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.50
|
8.88
|
428,320
|
|
|
4/14/2014
|
-0.40 / -2.30%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
9.15
|
476,500
|
|
|
4/11/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.40
|
9.37
|
424,570
|
|
|
4/10/2014
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.40
|
9.37
|
551,600
|
|
|
4/8/2014
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.40
|
17.60
|
17.60
|
9.47
|
1,248,470
|
|
|
4/7/2014
|
+0.50 / +2.92%
|
17.10
|
17.70
|
17.00
|
17.60
|
17.60
|
9.47
|
1,024,610
|
|
|
4/4/2014
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
9.20
|
522,550
|
|
|
4/3/2014
|
+0.20 / +1.18%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.20
|
9.26
|
955,860
|
|
|
4/2/2014
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.70
|
17.00
|
17.00
|
9.15
|
656,090
|
|
|
4/1/2014
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.10
|
9.20
|
1,352,930
|
|
|
3/31/2014
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.50
|
9.42
|
1,227,650
|
|
|
3/28/2014
|
-0.20 / -1.14%
|
17.70
|
17.80
|
17.40
|
17.40
|
17.40
|
9.37
|
759,350
|
|
|
3/27/2014
|
+0.60 / +3.53%
|
17.20
|
17.60
|
17.00
|
17.60
|
17.60
|
9.47
|
1,027,900
|
|
|
3/26/2014
|
-0.90 / -5.03%
|
17.80
|
17.90
|
16.70
|
17.00
|
17.00
|
9.15
|
2,478,690
|
|
|
3/25/2014
|
-0.10 / -0.56%
|
18.00
|
18.30
|
17.60
|
17.90
|
17.90
|
9.63
|
1,947,800
|
|
|
3/24/2014
|
+1.00 / +5.88%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
9.69
|
1,705,520
|
|
|
3/21/2014
|
+0.40 / +2.41%
|
16.50
|
17.60
|
16.50
|
17.00
|
17.00
|
9.15
|
3,513,060
|
|
|
3/20/2014
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.20
|
16.60
|
16.60
|
8.93
|
1,170,170
|
|
|
3/19/2014
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.30
|
16.50
|
16.50
|
8.88
|
1,150,270
|
|
|
3/18/2014
|
+0.50 / +3.13%
|
16.10
|
16.80
|
16.10
|
16.50
|
16.50
|
8.88
|
3,882,400
|
|
|
3/17/2014
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.30
|
16.00
|
16.00
|
8.61
|
1,580,630
|
|
|
3/14/2014
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.60
|
8.40
|
617,320
|
|
|
3/13/2014
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
8.50
|
165,740
|
|
|
3/12/2014
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.80
|
8.50
|
637,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|