|
|
Closing price on 5/18/2012
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
11.90 |
| Volume |
1,293,050 |
| Split-adjusted Price |
5.94 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2012
|
-0.50 / -4.00%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.00
|
5.94
|
1,293,050
|
|
|
5/17/2012
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.40
|
12.50
|
12.50
|
6.18
|
890,940
|
|
|
5/16/2012
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.20
|
12.50
|
12.50
|
6.18
|
1,405,770
|
|
|
5/15/2012
|
-0.60 / -4.62%
|
12.60
|
12.90
|
12.40
|
12.40
|
12.40
|
6.13
|
1,990,110
|
|
|
5/14/2012
|
-0.60 / -4.41%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.00
|
6.43
|
1,421,970
|
|
|
5/11/2012
|
+0.20 / +1.49%
|
13.30
|
14.00
|
13.30
|
13.60
|
13.60
|
6.73
|
1,300,200
|
|
|
5/10/2012
|
-0.40 / -2.90%
|
13.80
|
14.00
|
13.20
|
13.40
|
13.40
|
6.63
|
2,571,120
|
|
|
5/9/2012
|
-0.20 / -1.43%
|
13.80
|
14.20
|
13.80
|
13.80
|
13.80
|
6.83
|
1,427,420
|
|
|
5/8/2012
|
+0.30 / +2.19%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.00
|
6.93
|
3,550,400
|
|
|
5/7/2012
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
6.78
|
1,423,620
|
|
|
5/4/2012
|
+0.60 / +4.80%
|
12.70
|
13.10
|
12.70
|
13.10
|
13.10
|
6.48
|
3,691,050
|
|
|
5/3/2012
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.20
|
12.50
|
12.50
|
6.18
|
964,760
|
|
|
5/2/2012
|
+0.60 / +5.00%
|
12.30
|
12.60
|
12.10
|
12.60
|
12.60
|
6.23
|
3,043,480
|
|
|
4/27/2012
|
+0.10 / +0.84%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.00
|
5.94
|
589,040
|
|
|
4/26/2012
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
5.89
|
573,660
|
|
|
4/25/2012
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.10
|
5.99
|
585,580
|
|
|
4/24/2012
|
+0.10 / +0.84%
|
11.80
|
12.10
|
11.70
|
12.00
|
12.00
|
5.94
|
700,840
|
|
|
4/23/2012
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
5.89
|
445,050
|
|
|
4/20/2012
|
-0.10 / -0.83%
|
12.00
|
12.30
|
11.80
|
11.90
|
11.90
|
5.89
|
387,500
|
|
|
4/19/2012
|
-0.60 / -4.76%
|
12.40
|
12.60
|
12.00
|
12.00
|
12.00
|
5.94
|
1,115,520
|
|
|
4/18/2012
|
+0.30 / +2.44%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
6.23
|
2,696,960
|
|
|
4/17/2012
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
6.08
|
859,800
|
|
|
4/16/2012
|
+0.30 / +2.61%
|
11.60
|
11.90
|
11.40
|
11.80
|
11.80
|
5.84
|
649,790
|
|
|
4/13/2012
|
-0.10 / -0.86%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.50
|
5.69
|
281,150
|
|
|
4/12/2012
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
5.74
|
446,360
|
|
|
4/11/2012
|
+0.30 / +2.63%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.70
|
5.79
|
432,650
|
|
|
4/10/2012
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.40
|
5.64
|
582,030
|
|
|
4/9/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
5.74
|
513,600
|
|
|
4/6/2012
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.60
|
5.74
|
392,600
|
|
|
4/5/2012
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.60
|
5.74
|
593,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|