|
Closing price on 6/1/2017
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.20 |
| Volume |
57,400 |
| Split-adjusted Price |
12.15 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2017
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.25
|
12.15
|
57,400
|
|
|
5/31/2017
|
+0.30 / +1.76%
|
16.90
|
17.30
|
16.80
|
17.30
|
17.07
|
12.22
|
87,480
|
|
|
5/30/2017
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.99
|
12.01
|
172,660
|
|
|
5/29/2017
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.77
|
11.94
|
91,570
|
|
|
5/26/2017
|
-0.30 / -1.73%
|
17.20
|
17.20
|
16.70
|
17.00
|
17.04
|
12.01
|
148,830
|
|
|
5/25/2017
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.15
|
17.30
|
17.19
|
12.22
|
51,710
|
|
|
5/24/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.19
|
12.22
|
135,070
|
|
|
5/23/2017
|
+0.05 / +0.29%
|
17.25
|
17.30
|
17.10
|
17.30
|
17.23
|
12.22
|
112,320
|
|
|
5/22/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.25
|
17.18
|
12.18
|
211,120
|
|
|
5/19/2017
|
-0.05 / -0.29%
|
17.30
|
17.30
|
17.20
|
17.25
|
17.23
|
12.18
|
49,270
|
|
|
5/18/2017
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.36
|
12.22
|
60,430
|
|
|
5/17/2017
|
+0.30 / +1.75%
|
17.10
|
17.50
|
16.90
|
17.40
|
17.21
|
12.29
|
198,920
|
|
|
5/16/2017
|
+0.10 / +0.59%
|
16.50
|
17.10
|
16.50
|
17.10
|
16.94
|
12.08
|
125,010
|
|
|
5/15/2017
|
+0.50 / +3.03%
|
16.50
|
17.05
|
16.40
|
17.00
|
16.76
|
12.01
|
151,290
|
|
|
5/12/2017
|
+0.50 / +3.13%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.20
|
11.65
|
240,150
|
|
|
5/11/2017
|
+0.05 / +0.31%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.86
|
11.30
|
75,990
|
|
|
5/10/2017
|
-0.10 / -0.62%
|
15.90
|
16.00
|
15.70
|
15.95
|
15.89
|
11.26
|
85,660
|
|
|
5/9/2017
|
+0.15 / +0.94%
|
15.80
|
16.10
|
15.65
|
16.05
|
15.94
|
11.34
|
96,120
|
|
|
5/8/2017
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.72
|
11.23
|
30,780
|
|
|
5/5/2017
|
+0.25 / +1.60%
|
15.70
|
15.90
|
15.55
|
15.90
|
15.71
|
11.23
|
115,900
|
|
|
5/4/2017
|
+0.10 / +0.64%
|
15.55
|
16.00
|
15.50
|
15.65
|
15.64
|
11.05
|
98,670
|
|
|
5/3/2017
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.00
|
15.55
|
15.40
|
10.98
|
75,240
|
|
|
4/28/2017
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.25
|
11.02
|
44,180
|
|
|
4/27/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
10.95
|
36,220
|
|
|
4/26/2017
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.54
|
10.95
|
90,250
|
|
|
4/25/2017
|
+0.20 / +1.31%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.46
|
10.95
|
58,050
|
|
|
4/24/2017
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.15
|
10.81
|
22,310
|
|
|
4/21/2017
|
-0.60 / -3.73%
|
15.70
|
15.70
|
15.20
|
15.50
|
15.54
|
10.95
|
85,930
|
|
|
4/20/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.10
|
15.99
|
10.66
|
11,570
|
|
|
4/19/2017
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.06
|
10.66
|
47,940
|
|
|