|
Closing price on 6/3/2010
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.30 |
| Volume |
449,640 |
| Split-adjusted Price |
5.63 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2010
|
+0.10 / +0.69%
|
14.70
|
14.80
|
14.30
|
14.50
|
14.50
|
5.63
|
449,640
|
|
|
6/2/2010
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.40
|
5.59
|
382,150
|
|
|
6/1/2010
|
+0.70 / +5.00%
|
14.00
|
14.70
|
13.90
|
14.70
|
14.70
|
5.71
|
971,680
|
|
|
5/31/2010
|
-0.30 / -2.10%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.00
|
5.44
|
204,180
|
|
|
5/28/2010
|
+0.20 / +1.42%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
5.56
|
637,150
|
|
|
5/27/2010
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
5.48
|
409,930
|
|
|
5/26/2010
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
5.48
|
496,480
|
|
|
5/25/2010
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
5.44
|
429,920
|
|
|
5/24/2010
|
+0.40 / +2.92%
|
14.00
|
14.20
|
13.80
|
14.10
|
14.10
|
5.48
|
429,570
|
|
|
5/21/2010
|
-0.60 / -4.20%
|
13.80
|
14.10
|
13.70
|
13.70
|
13.70
|
5.32
|
636,420
|
|
|
5/20/2010
|
+0.20 / +1.42%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.30
|
5.56
|
431,170
|
|
|
5/19/2010
|
-0.50 / -3.42%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.10
|
5.48
|
836,040
|
|
|
5/18/2010
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.60
|
5.67
|
637,170
|
|
|
5/17/2010
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
5.67
|
817,920
|
|
|
5/14/2010
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
5.83
|
304,930
|
|
|
5/13/2010
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.00
|
5.83
|
806,540
|
|
|
5/12/2010
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
5.87
|
764,230
|
|
|
5/11/2010
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.20
|
5.91
|
590,360
|
|
|
5/10/2010
|
-0.30 / -1.95%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.10
|
5.87
|
709,450
|
|
|
5/7/2010
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.10
|
15.40
|
15.40
|
5.98
|
865,850
|
|
|
5/6/2010
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.60
|
15.60
|
6.06
|
721,050
|
|
|
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
|
|
|