|
Closing price on 6/19/2007
|
|
| Open |
65.00 |
| High |
67.00 |
| Low |
65.00 |
| Volume |
102,550 |
| Split-adjusted Price |
14.88 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2007
|
+1.50 / +2.31%
|
65.00
|
67.00
|
65.00
|
66.50
|
66.50
|
14.88
|
102,550
|
|
|
6/18/2007
|
-3.00 / -4.41%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
14.54
|
222,810
|
|
|
6/15/2007
|
+0.50 / +0.74%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
15.21
|
123,180
|
|
|
6/14/2007
|
-0.50 / -0.74%
|
68.00
|
68.00
|
67.50
|
67.50
|
67.50
|
15.10
|
16,550
|
|
|
6/13/2007
|
0.00 / 0.00%
|
68.00
|
68.50
|
68.00
|
68.00
|
68.00
|
15.21
|
61,240
|
|
|
6/12/2007
|
0.00 / 0.00%
|
68.00
|
69.00
|
68.00
|
68.00
|
68.00
|
15.21
|
61,790
|
|
|
6/11/2007
|
0.00 / 0.00%
|
68.00
|
68.50
|
68.00
|
68.00
|
68.00
|
15.21
|
50,430
|
|
|
6/8/2007
|
-1.00 / -1.45%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.00
|
15.21
|
80,610
|
|
|
6/7/2007
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
15.44
|
84,000
|
|
|
6/6/2007
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
15.44
|
111,230
|
|
|
6/5/2007
|
-0.50 / -0.72%
|
69.50
|
69.50
|
68.00
|
69.00
|
69.00
|
15.44
|
59,200
|
|
|
6/4/2007
|
-0.50 / -0.71%
|
70.00
|
70.00
|
69.50
|
69.50
|
69.50
|
15.55
|
110,670
|
|
|
6/1/2007
|
0.00 / 0.00%
|
70.00
|
71.50
|
70.00
|
70.00
|
70.00
|
15.66
|
132,490
|
|
|
5/31/2007
|
-1.00 / -1.41%
|
70.00
|
72.00
|
70.00
|
70.00
|
70.00
|
15.66
|
180,280
|
|
|
5/30/2007
|
-2.00 / -2.74%
|
71.00
|
72.00
|
71.00
|
71.00
|
71.00
|
15.88
|
66,240
|
|
|
5/29/2007
|
-1.00 / -1.35%
|
73.00
|
74.00
|
73.00
|
73.00
|
73.00
|
16.33
|
88,600
|
|
|
5/28/2007
|
+1.00 / +1.37%
|
74.00
|
75.00
|
74.00
|
74.00
|
74.00
|
16.56
|
241,850
|
|
|
5/25/2007
|
-0.50 / -0.68%
|
73.00
|
74.00
|
73.00
|
73.00
|
73.00
|
16.33
|
159,410
|
|
|
5/24/2007
|
-0.50 / -0.68%
|
73.50
|
74.00
|
72.00
|
73.50
|
73.50
|
16.44
|
233,480
|
|
|
5/23/2007
|
+1.00 / +1.37%
|
74.00
|
74.50
|
74.00
|
74.00
|
74.00
|
16.56
|
345,490
|
|
|
5/22/2007
|
+0.50 / +0.69%
|
73.00
|
74.00
|
73.00
|
73.00
|
73.00
|
16.33
|
215,720
|
|
|
5/21/2007
|
+3.00 / +4.32%
|
69.50
|
72.50
|
69.50
|
72.50
|
72.50
|
16.22
|
123,760
|
|
|
5/18/2007
|
0.00 / 0.00%
|
69.50
|
70.00
|
69.50
|
69.50
|
69.50
|
15.55
|
170,690
|
|
|
5/17/2007
|
-2.00 / -2.80%
|
69.50
|
70.00
|
68.50
|
69.50
|
69.50
|
15.55
|
498,350
|
|
|
5/16/2007
|
-1.50 / -2.05%
|
71.50
|
72.00
|
71.50
|
71.50
|
71.50
|
16.00
|
133,160
|
|
|
5/15/2007
|
-0.50 / -0.68%
|
73.00
|
75.00
|
73.00
|
73.00
|
73.00
|
16.33
|
202,250
|
|
|
5/14/2007
|
+3.50 / +5.00%
|
70.00
|
73.50
|
70.00
|
73.50
|
73.50
|
16.44
|
110,170
|
|
|
5/11/2007
|
-0.50 / -0.71%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
15.66
|
185,700
|
|
|
5/10/2007
|
+0.50 / +0.71%
|
70.00
|
71.00
|
70.00
|
70.50
|
70.50
|
15.77
|
263,210
|
|
|
5/9/2007
|
+3.00 / +4.48%
|
68.50
|
70.00
|
68.50
|
70.00
|
70.00
|
15.66
|
323,500
|
|
|