|
|
Closing price on 7/24/2012
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
361,860 |
| Split-adjusted Price |
5.19 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2012
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
5.19
|
361,860
|
|
|
7/23/2012
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
5.29
|
417,620
|
|
|
7/20/2012
|
-0.30 / -2.68%
|
11.30
|
11.50
|
10.90
|
10.90
|
10.90
|
5.39
|
504,710
|
|
|
7/19/2012
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.60
|
11.20
|
11.20
|
5.54
|
906,360
|
|
|
7/18/2012
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.70
|
5.29
|
695,690
|
|
|
7/17/2012
|
+0.40 / +3.85%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.80
|
5.34
|
748,340
|
|
|
7/16/2012
|
-0.20 / -1.89%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
5.14
|
269,130
|
|
|
7/13/2012
|
+0.20 / +1.92%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.60
|
5.24
|
608,710
|
|
|
7/12/2012
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
5.14
|
103,170
|
|
|
7/11/2012
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
5.10
|
245,830
|
|
|
7/10/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
5.05
|
411,580
|
|
|
7/9/2012
|
-0.50 / -4.67%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.20
|
5.05
|
967,260
|
|
|
7/6/2012
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
5.29
|
266,610
|
|
|
7/5/2012
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
5.19
|
334,160
|
|
|
7/4/2012
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
5.14
|
321,070
|
|
|
7/3/2012
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.30
|
5.10
|
412,050
|
|
|
7/2/2012
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.50
|
5.19
|
1,145,960
|
|
|
6/29/2012
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
5.19
|
194,750
|
|
|
6/28/2012
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.50
|
5.19
|
476,570
|
|
|
6/27/2012
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.50
|
5.19
|
1,123,400
|
|
|
6/26/2012
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
5.34
|
1,278,030
|
|
|
6/25/2012
|
-0.30 / -2.65%
|
11.30
|
11.50
|
10.90
|
11.00
|
11.00
|
5.44
|
1,002,060
|
|
|
6/22/2012
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
5.59
|
775,410
|
|
|
6/21/2012
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
5.69
|
778,540
|
|
|
6/20/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
5.74
|
841,490
|
|
|
6/19/2012
|
-0.40 / -3.33%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.60
|
5.74
|
352,080
|
|
|
6/18/2012
|
+0.20 / +1.69%
|
12.10
|
12.20
|
11.80
|
12.00
|
12.00
|
5.94
|
904,790
|
|
|
6/15/2012
|
+0.50 / +4.42%
|
11.40
|
11.80
|
11.30
|
11.80
|
11.80
|
5.84
|
1,097,310
|
|
|
6/14/2012
|
-0.20 / -1.74%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.30
|
5.59
|
969,220
|
|
|
6/13/2012
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
5.69
|
591,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|