|
Closing price on 6/9/2009
|
|
| Open |
40.50 |
| High |
40.90 |
| Low |
40.00 |
| Volume |
399,300 |
| Split-adjusted Price |
10.14 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2009
|
-0.60 / -1.79%
|
32.50
|
33.00
|
32.20
|
32.90
|
32.90
|
8.28
|
118,830
|
|
|
5/11/2009
|
-0.40 / -1.18%
|
33.80
|
34.00
|
33.40
|
33.50
|
33.50
|
8.43
|
145,630
|
|
|
5/8/2009
|
-0.40 / -1.17%
|
32.70
|
34.30
|
32.70
|
33.90
|
33.90
|
8.53
|
179,570
|
|
|
5/7/2009
|
+0.70 / +2.08%
|
34.40
|
34.40
|
34.00
|
34.30
|
34.30
|
8.63
|
200,680
|
|
|
5/6/2009
|
+0.80 / +2.44%
|
32.80
|
34.40
|
32.80
|
33.60
|
33.96
|
8.46
|
598,120
|
|
|
5/5/2009
|
+1.50 / +4.79%
|
32.80
|
32.80
|
32.00
|
32.80
|
32.80
|
8.25
|
706,520
|
|
|
5/4/2009
|
+1.40 / +4.68%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
7.88
|
310,400
|
|
|
4/29/2009
|
+0.30 / +1.01%
|
29.60
|
30.00
|
29.60
|
29.90
|
29.90
|
7.53
|
10,670
|
|
|
4/28/2009
|
-0.40 / -1.33%
|
28.90
|
30.00
|
28.90
|
29.60
|
29.60
|
7.45
|
52,780
|
|
|
4/27/2009
|
+1.00 / +3.45%
|
30.20
|
30.30
|
30.00
|
30.00
|
30.00
|
7.55
|
91,320
|
|
|