|
Closing price on 4/3/2018
|
|
| Open |
17.45 |
| High |
17.50 |
| Low |
17.40 |
| Volume |
26,650 |
| Split-adjusted Price |
12.29 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2018
|
-0.10 / -0.57%
|
17.45
|
17.50
|
17.40
|
17.40
|
17.45
|
12.29
|
26,650
|
|
|
4/2/2018
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.52
|
12.36
|
25,230
|
|
|
3/30/2018
|
+0.05 / +0.28%
|
17.55
|
17.60
|
17.50
|
17.60
|
17.56
|
12.43
|
7,830
|
|
|
3/29/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.55
|
17.51
|
12.39
|
19,070
|
|
|
3/28/2018
|
+0.20 / +1.15%
|
17.40
|
17.55
|
17.20
|
17.55
|
17.37
|
12.39
|
24,410
|
|
|
3/27/2018
|
+0.15 / +0.87%
|
17.20
|
17.35
|
17.15
|
17.35
|
17.20
|
12.25
|
26,460
|
|
|
3/26/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.15
|
7,900
|
|
|
3/23/2018
|
-0.30 / -1.71%
|
17.20
|
17.40
|
17.20
|
17.20
|
17.25
|
12.15
|
5,300
|
|
|
3/22/2018
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.10
|
17.50
|
17.17
|
12.36
|
105,590
|
|
|
3/21/2018
|
-0.10 / -0.56%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.55
|
12.43
|
2,710
|
|
|
3/20/2018
|
-0.10 / -0.56%
|
17.65
|
17.70
|
17.25
|
17.70
|
17.33
|
12.50
|
51,290
|
|
|
3/19/2018
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.65
|
12.57
|
18,240
|
|
|
3/16/2018
|
-0.30 / -1.69%
|
17.60
|
17.70
|
17.45
|
17.50
|
17.53
|
12.36
|
164,620
|
|
|
3/15/2018
|
-0.10 / -0.56%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.79
|
12.57
|
9,950
|
|
|
3/14/2018
|
+0.40 / +2.29%
|
17.80
|
17.90
|
17.65
|
17.90
|
17.76
|
12.64
|
17,680
|
|
|
3/13/2018
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.67
|
12.36
|
59,490
|
|
|
3/12/2018
|
+0.35 / +2.01%
|
17.55
|
17.80
|
17.55
|
17.80
|
17.71
|
12.57
|
15,530
|
|
|
3/9/2018
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.45
|
17.45
|
17.50
|
12.32
|
116,990
|
|
|
3/8/2018
|
-0.05 / -0.29%
|
17.40
|
17.60
|
17.35
|
17.45
|
17.44
|
12.32
|
38,290
|
|
|
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
|
|
|