|
Closing price on 5/19/2010
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.10 |
| Volume |
836,040 |
| Split-adjusted Price |
5.48 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2010
|
-0.50 / -3.42%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.10
|
5.48
|
836,040
|
|
|
5/18/2010
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.60
|
5.67
|
637,170
|
|
|
5/17/2010
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
5.67
|
817,920
|
|
|
5/14/2010
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
5.83
|
304,930
|
|
|
5/13/2010
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.00
|
5.83
|
806,540
|
|
|
5/12/2010
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
5.87
|
764,230
|
|
|
5/11/2010
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.20
|
5.91
|
590,360
|
|
|
5/10/2010
|
-0.30 / -1.95%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.10
|
5.87
|
709,450
|
|
|
5/7/2010
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.10
|
15.40
|
15.40
|
5.98
|
865,850
|
|
|
5/6/2010
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.60
|
15.60
|
6.06
|
721,050
|
|
|
5/5/2010
|
-0.40 / -2.50%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.60
|
6.06
|
512,490
|
|
|
5/4/2010
|
+0.30 / +1.91%
|
16.10
|
16.10
|
15.80
|
16.00
|
16.00
|
6.22
|
1,171,350
|
|
|
4/29/2010
|
+0.40 / +2.61%
|
15.40
|
16.00
|
15.30
|
15.70
|
15.70
|
6.10
|
1,673,520
|
|
|
4/28/2010
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.30
|
5.94
|
764,490
|
|
|
4/27/2010
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
5.91
|
679,750
|
|
|
4/26/2010
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
5.94
|
873,620
|
|
|
4/22/2010
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.10
|
15.20
|
15.20
|
5.91
|
937,140
|
|
|
4/21/2010
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.10
|
5.87
|
711,200
|
|
|
4/20/2010
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
5.91
|
341,140
|
|
|
4/19/2010
|
-0.30 / -1.92%
|
15.50
|
15.60
|
15.20
|
15.30
|
15.30
|
5.94
|
589,730
|
|
|
4/16/2010
|
+0.20 / +1.30%
|
15.50
|
15.70
|
15.30
|
15.60
|
15.60
|
6.06
|
1,469,920
|
|
|
4/15/2010
|
+0.40 / +2.67%
|
15.20
|
15.50
|
15.10
|
15.40
|
15.40
|
5.98
|
1,120,470
|
|
|
4/14/2010
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
5.83
|
581,830
|
|
|
4/13/2010
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.10
|
5.87
|
667,860
|
|
|
4/12/2010
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.91
|
389,910
|
|
|
4/9/2010
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
5.94
|
588,280
|
|
|
4/8/2010
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.20
|
15.20
|
5.91
|
566,660
|
|
|
4/7/2010
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
5.91
|
286,800
|
|
|
4/6/2010
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
5.91
|
655,100
|
|
|
4/5/2010
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.30
|
5.94
|
286,700
|
|
|