|
Closing price on 6/23/2009
|
|
| Open |
31.40 |
| High |
32.00 |
| Low |
31.40 |
| Volume |
172,110 |
| Split-adjusted Price |
7.98 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2009
|
-1.30 / -3.94%
|
31.40
|
32.00
|
31.40
|
31.70
|
31.70
|
7.98
|
172,110
|
|
|
6/22/2009
|
-1.00 / -2.94%
|
34.00
|
34.00
|
32.80
|
33.00
|
33.00
|
8.31
|
56,110
|
|
|
6/19/2009
|
0.00 / 0.00%
|
35.00
|
35.00
|
33.90
|
34.00
|
34.00
|
8.56
|
177,720
|
|
|
6/18/2009
|
-1.00 / -2.86%
|
36.60
|
36.60
|
34.00
|
34.00
|
34.00
|
8.56
|
255,950
|
|
|
6/17/2009
|
+1.00 / +2.94%
|
32.40
|
35.00
|
32.40
|
35.00
|
35.00
|
8.81
|
77,770
|
|
|
6/16/2009
|
-1.70 / -4.76%
|
34.00
|
34.20
|
34.00
|
34.00
|
34.00
|
8.56
|
265,550
|
|
|
6/15/2009
|
-1.80 / -4.80%
|
35.70
|
36.00
|
35.70
|
35.70
|
35.70
|
8.98
|
236,840
|
|
|
6/12/2009
|
-0.80 / -2.09%
|
38.60
|
38.60
|
37.50
|
37.50
|
37.50
|
9.44
|
278,080
|
|
|
6/11/2009
|
0.00 / 0.00%
|
36.50
|
39.00
|
36.50
|
38.30
|
38.30
|
9.64
|
442,010
|
|
|
6/10/2009
|
-2.00 / -4.96%
|
38.30
|
38.40
|
38.30
|
38.30
|
38.30
|
9.64
|
57,370
|
|
|
6/9/2009
|
-0.10 / -0.25%
|
40.50
|
40.90
|
40.00
|
40.30
|
40.30
|
10.14
|
399,300
|
|
|
6/8/2009
|
+1.90 / +4.94%
|
40.40
|
40.40
|
40.00
|
40.40
|
40.40
|
10.17
|
433,150
|
|
|
6/5/2009
|
+1.80 / +4.90%
|
38.50
|
38.50
|
38.00
|
38.50
|
38.50
|
9.69
|
144,440
|
|
|
6/4/2009
|
+1.70 / +4.86%
|
36.70
|
36.70
|
36.00
|
36.70
|
36.70
|
9.24
|
689,440
|
|
|
6/3/2009
|
+1.60 / +4.79%
|
35.00
|
35.00
|
34.80
|
35.00
|
35.00
|
8.81
|
471,240
|
|
|
6/2/2009
|
+1.50 / +4.70%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
8.41
|
14,050
|
|
|
6/1/2009
|
+1.50 / +4.93%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
8.03
|
13,410
|
|
|
5/29/2009
|
-1.50 / -4.70%
|
33.20
|
33.20
|
30.40
|
30.40
|
30.40
|
7.65
|
242,860
|
|
|
5/28/2009
|
-1.60 / -4.78%
|
33.50
|
33.50
|
31.90
|
31.90
|
31.90
|
8.03
|
398,100
|
|
|
5/27/2009
|
-1.00 / -2.90%
|
33.20
|
34.00
|
33.20
|
33.50
|
33.50
|
8.43
|
102,020
|
|
|
5/26/2009
|
-1.00 / -2.82%
|
35.50
|
35.50
|
34.50
|
34.50
|
34.50
|
8.68
|
78,450
|
|
|
5/25/2009
|
-0.80 / -2.20%
|
35.50
|
36.30
|
35.20
|
35.50
|
35.50
|
8.93
|
225,090
|
|
|
5/22/2009
|
+0.70 / +1.97%
|
34.10
|
36.30
|
33.90
|
36.30
|
36.30
|
9.14
|
224,440
|
|
|
5/21/2009
|
-0.10 / -0.28%
|
35.70
|
35.80
|
35.00
|
35.60
|
35.60
|
8.96
|
155,060
|
|
|
5/20/2009
|
+1.60 / +4.69%
|
34.70
|
35.80
|
34.10
|
35.70
|
35.70
|
8.98
|
235,960
|
|
|
5/19/2009
|
+1.60 / +4.92%
|
34.10
|
34.10
|
33.70
|
34.10
|
34.10
|
8.58
|
275,820
|
|
|
5/18/2009
|
+0.40 / +1.25%
|
33.40
|
33.40
|
32.10
|
32.50
|
32.50
|
8.18
|
406,760
|
|
|
5/15/2009
|
+1.50 / +4.90%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.10
|
8.08
|
117,510
|
|
|
5/14/2009
|
+0.30 / +0.99%
|
31.70
|
31.70
|
30.30
|
30.60
|
30.60
|
7.70
|
420,740
|
|
|
5/13/2009
|
-2.60 / -7.90%
|
32.50
|
32.80
|
30.30
|
30.30
|
30.30
|
7.63
|
141,780
|
|
|