|
Closing price on 5/27/2014
|
|
| Open |
15.40 |
| High |
15.90 |
| Low |
15.30 |
| Volume |
516,220 |
| Split-adjusted Price |
8.45 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2014
|
+0.30 / +1.95%
|
15.40
|
15.90
|
15.30
|
15.70
|
15.70
|
8.45
|
516,220
|
|
|
5/26/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.40
|
8.29
|
181,530
|
|
|
5/23/2014
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.40
|
8.29
|
287,960
|
|
|
5/22/2014
|
-0.10 / -0.65%
|
15.20
|
15.50
|
15.00
|
15.30
|
15.30
|
8.23
|
415,460
|
|
|
5/21/2014
|
+0.40 / +2.67%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.40
|
8.29
|
356,310
|
|
|
5/20/2014
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.50
|
15.00
|
15.00
|
8.07
|
307,490
|
|
|
5/19/2014
|
-0.40 / -2.63%
|
15.00
|
15.20
|
14.70
|
14.80
|
14.80
|
7.97
|
350,810
|
|
|
5/16/2014
|
+0.50 / +3.40%
|
14.30
|
15.20
|
14.30
|
15.20
|
15.20
|
8.18
|
351,060
|
|
|
5/15/2014
|
+0.10 / +0.68%
|
14.40
|
15.20
|
14.00
|
14.70
|
14.70
|
7.91
|
909,020
|
|
|
5/14/2014
|
+0.50 / +3.55%
|
14.00
|
14.90
|
14.00
|
14.60
|
14.60
|
7.86
|
1,088,580
|
|
|
5/13/2014
|
0.00 / 0.00%
|
13.70
|
14.20
|
13.70
|
14.10
|
14.10
|
7.59
|
1,476,770
|
|
|
5/12/2014
|
-1.00 / -6.62%
|
15.00
|
15.00
|
14.10
|
14.10
|
14.10
|
7.59
|
1,433,970
|
|
|
5/9/2014
|
0.00 / 0.00%
|
14.50
|
15.30
|
14.40
|
15.10
|
15.10
|
8.13
|
679,490
|
|
|
5/8/2014
|
-1.10 / -6.79%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
8.13
|
710,300
|
|
|
5/7/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.20
|
16.20
|
8.72
|
132,380
|
|
|
5/6/2014
|
-0.10 / -0.61%
|
16.00
|
16.30
|
15.50
|
16.20
|
16.20
|
8.72
|
474,960
|
|
|
5/5/2014
|
-0.20 / -1.21%
|
16.40
|
16.50
|
15.90
|
16.30
|
16.30
|
8.77
|
105,540
|
|
|
4/29/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
8.88
|
38,180
|
|
|
4/28/2014
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.50
|
8.88
|
223,070
|
|
|
4/25/2014
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.20
|
16.50
|
16.50
|
8.88
|
325,950
|
|
|
4/24/2014
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.40
|
8.83
|
79,300
|
|
|
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
|
|
|