|
Closing price on 5/5/2010
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
512,490 |
| Split-adjusted Price |
6.06 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/2/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
5.98
|
475,960
|
|
|
4/1/2010
|
+0.40 / +2.67%
|
15.10
|
15.60
|
15.00
|
15.40
|
15.40
|
5.98
|
847,080
|
|
|
3/31/2010
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
5.83
|
313,830
|
|
|
3/30/2010
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.10
|
5.87
|
555,860
|
|
|
3/29/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.30
|
5.94
|
533,870
|
|
|
3/26/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
5.94
|
551,440
|
|
|
3/25/2010
|
-0.30 / -1.92%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.30
|
5.94
|
615,950
|
|
|
3/24/2010
|
+0.30 / +1.96%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
6.06
|
739,210
|
|
|
3/23/2010
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.30
|
15.30
|
15.30
|
5.94
|
394,380
|
|
|
3/22/2010
|
-0.30 / -1.91%
|
15.70
|
15.80
|
15.40
|
15.40
|
15.40
|
5.98
|
479,960
|
|
|