|
Closing price on 4/25/2008
|
|
| Open |
33.30 |
| High |
33.90 |
| Low |
33.30 |
| Volume |
45,260 |
| Split-adjusted Price |
7.86 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2008
|
-0.50 / -1.47%
|
33.30
|
33.90
|
33.30
|
33.40
|
33.40
|
7.86
|
45,260
|
|
|
4/24/2008
|
-0.60 / -1.74%
|
33.90
|
34.30
|
33.90
|
33.90
|
33.90
|
7.98
|
112,340
|
|
|
4/23/2008
|
-0.70 / -1.99%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
8.12
|
46,790
|
|
|
4/22/2008
|
+0.60 / +1.73%
|
35.20
|
35.20
|
34.60
|
35.20
|
35.20
|
8.29
|
160,050
|
|
|
4/21/2008
|
+0.60 / +1.76%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
8.14
|
135,860
|
|
|
4/18/2008
|
+0.60 / +1.80%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
8.00
|
258,610
|
|
|
4/17/2008
|
+0.60 / +1.83%
|
32.20
|
33.40
|
32.20
|
33.40
|
33.40
|
7.86
|
158,830
|
|
|
4/16/2008
|
-0.60 / -1.80%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
7.72
|
102,630
|
|
|
4/11/2008
|
+0.60 / +1.83%
|
32.20
|
33.40
|
32.20
|
33.40
|
33.40
|
7.86
|
148,150
|
|
|
4/10/2008
|
+0.60 / +1.86%
|
32.80
|
32.80
|
32.40
|
32.80
|
32.80
|
7.72
|
449,090
|
|
|
4/9/2008
|
+0.60 / +1.90%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
7.58
|
33,630
|
|
|
4/8/2008
|
+0.60 / +1.94%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
7.44
|
100,990
|
|
|
4/7/2008
|
+0.60 / +1.97%
|
30.50
|
31.00
|
30.50
|
31.00
|
31.00
|
7.30
|
720
|
|
|
4/4/2008
|
+0.30 / +1.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
7.16
|
350
|
|
|
4/3/2008
|
+0.20 / +0.67%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
7.08
|
3,430
|
|
|
4/2/2008
|
+0.20 / +0.67%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
7.04
|
30
|
|
|
4/1/2008
|
+0.20 / +0.68%
|
29.50
|
29.70
|
29.50
|
29.70
|
29.70
|
6.99
|
2,240
|
|
|
3/31/2008
|
+0.20 / +0.68%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
6.94
|
10,950
|
|
|
3/28/2008
|
+0.20 / +0.69%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
6.90
|
19,920
|
|
|
3/27/2008
|
+0.20 / +0.69%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
6.85
|
2,470
|
|
|
3/26/2008
|
+1.30 / +4.71%
|
28.90
|
28.90
|
28.00
|
28.90
|
28.90
|
6.80
|
106,270
|
|
|
3/25/2008
|
-1.40 / -4.83%
|
27.60
|
28.00
|
27.60
|
27.60
|
27.60
|
6.50
|
124,080
|
|
|
3/24/2008
|
-1.00 / -3.33%
|
30.50
|
30.60
|
29.00
|
29.00
|
29.00
|
6.83
|
94,390
|
|
|
3/21/2008
|
-0.40 / -1.32%
|
31.00
|
31.50
|
30.00
|
30.00
|
30.00
|
7.06
|
270,330
|
|
|
3/20/2008
|
+1.10 / +3.75%
|
30.70
|
30.70
|
30.00
|
30.40
|
30.40
|
7.16
|
124,400
|
|
|
3/19/2008
|
-1.50 / -4.87%
|
32.20
|
32.20
|
29.30
|
29.30
|
29.30
|
6.90
|
56,910
|
|
|
3/18/2008
|
-1.60 / -4.94%
|
30.80
|
31.00
|
30.80
|
30.80
|
30.80
|
7.25
|
94,150
|
|
|
3/17/2008
|
-1.60 / -4.71%
|
32.40
|
33.00
|
32.30
|
32.40
|
32.40
|
7.63
|
60,880
|
|
|
3/14/2008
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.50
|
34.00
|
34.00
|
8.00
|
45,330
|
|
|
3/13/2008
|
0.00 / 0.00%
|
34.10
|
35.00
|
34.10
|
34.10
|
34.10
|
8.03
|
87,410
|
|
|