|
Closing price on 6/8/2011
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
80,430 |
| Split-adjusted Price |
3.73 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2011
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.30
|
3.73
|
80,430
|
|
|
6/7/2011
|
+0.30 / +3.33%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
3.73
|
205,810
|
|
|
6/6/2011
|
-0.30 / -3.23%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
3.61
|
48,030
|
|
|
6/3/2011
|
-0.20 / -2.11%
|
9.70
|
9.70
|
9.20
|
9.30
|
9.30
|
3.73
|
131,620
|
|
|
6/2/2011
|
+0.40 / +4.40%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
3.81
|
160,990
|
|
|
6/1/2011
|
+0.40 / +4.60%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
3.65
|
150,850
|
|
|
5/31/2011
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
3.49
|
84,740
|
|
|
5/30/2011
|
-0.40 / -4.35%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.80
|
3.53
|
328,910
|
|
|
5/27/2011
|
+0.30 / +3.37%
|
9.00
|
9.20
|
8.50
|
9.20
|
9.20
|
3.69
|
315,450
|
|
|
5/26/2011
|
+0.40 / +4.71%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.90
|
3.57
|
430,850
|
|
|
5/25/2011
|
-0.40 / -4.49%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
3.41
|
217,570
|
|
|
5/24/2011
|
-0.40 / -4.30%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
3.57
|
191,370
|
|
|
5/23/2011
|
-0.40 / -4.12%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
3.73
|
103,220
|
|
|
5/20/2011
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.70
|
3.89
|
182,510
|
|
|
5/19/2011
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
3.93
|
82,860
|
|
|
5/18/2011
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
3.97
|
495,380
|
|
|
5/17/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
3.97
|
49,980
|
|
|
5/16/2011
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
3.97
|
55,300
|
|
|
5/13/2011
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
3.97
|
36,500
|
|
|
5/12/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
4.01
|
70,840
|
|
|
5/11/2011
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
4.01
|
75,350
|
|
|
5/10/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
4.05
|
65,310
|
|
|
5/9/2011
|
-0.10 / -0.98%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
4.05
|
43,230
|
|
|
5/6/2011
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
4.09
|
66,580
|
|
|
5/5/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
4.09
|
90,090
|
|
|
5/4/2011
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.20
|
4.09
|
109,510
|
|
|
4/29/2011
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.30
|
4.13
|
80,440
|
|
|
4/28/2011
|
-0.20 / -1.94%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
4.05
|
51,470
|
|
|
4/27/2011
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
4.13
|
93,260
|
|
|
4/26/2011
|
-0.30 / -2.86%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.20
|
4.09
|
97,750
|
|
|