|
Closing price on 6/12/2008
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
22.90 |
| Volume |
206,220 |
| Split-adjusted Price |
5.39 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2008
|
-0.40 / -1.72%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.39
|
206,220
|
|
|
6/11/2008
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
5.48
|
67,620
|
|
|
6/10/2008
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
5.58
|
510
|
|
|
6/9/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
5.67
|
2,820
|
|
|
6/6/2008
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.50
|
5.77
|
1,920
|
|
|
6/5/2008
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
5.88
|
310
|
|
|
6/4/2008
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.00
|
780
|
|
|
6/3/2008
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
6.12
|
650
|
|
|
6/2/2008
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
6.24
|
420
|
|
|
5/30/2008
|
-0.50 / -1.82%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.36
|
15,050
|
|
|
5/26/2008
|
-0.50 / -1.79%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
6.47
|
1,040
|
|
|
5/23/2008
|
-0.50 / -1.75%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.59
|
1,560
|
|
|
5/22/2008
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.71
|
1,750
|
|
|
5/21/2008
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.83
|
4,730
|
|
|
5/20/2008
|
-0.60 / -1.99%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
6.94
|
1,600
|
|
|
5/19/2008
|
-0.60 / -1.95%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
7.08
|
3,460
|
|
|
5/16/2008
|
-0.60 / -1.92%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
7.23
|
44,500
|
|
|
5/15/2008
|
-0.60 / -1.88%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
7.37
|
7,120
|
|
|
5/14/2008
|
-0.60 / -1.85%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
7.51
|
1,920
|
|
|
5/13/2008
|
-0.60 / -1.81%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
7.65
|
23,300
|
|
|
5/12/2008
|
-0.60 / -1.78%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
7.79
|
11,040
|
|
|
5/9/2008
|
-0.60 / -1.75%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
7.93
|
22,570
|
|
|
5/8/2008
|
-0.70 / -2.00%
|
34.40
|
34.40
|
34.30
|
34.30
|
34.30
|
8.07
|
210,150
|
|
|
5/7/2008
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.30
|
35.00
|
35.00
|
8.24
|
118,510
|
|
|
5/6/2008
|
-0.10 / -0.28%
|
35.00
|
35.00
|
34.40
|
35.00
|
35.00
|
8.24
|
252,720
|
|
|
5/5/2008
|
+0.50 / +1.45%
|
35.20
|
35.20
|
35.00
|
35.10
|
35.10
|
8.26
|
198,480
|
|
|
4/29/2008
|
+0.60 / +1.76%
|
34.60
|
34.60
|
34.20
|
34.60
|
34.60
|
8.14
|
364,960
|
|
|
4/28/2008
|
+0.60 / +1.80%
|
33.40
|
34.00
|
33.40
|
34.00
|
34.00
|
8.00
|
218,470
|
|
|
4/25/2008
|
-0.50 / -1.47%
|
33.30
|
33.90
|
33.30
|
33.40
|
33.40
|
7.86
|
45,260
|
|
|
4/24/2008
|
-0.60 / -1.74%
|
33.90
|
34.30
|
33.90
|
33.90
|
33.90
|
7.98
|
112,340
|
|
|