|
Closing price on 7/27/2016
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
36,570 |
| Split-adjusted Price |
9.47 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2016
|
-0.10 / -0.69%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.30
|
9.47
|
36,570
|
|
|
7/26/2016
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.30
|
9.54
|
17,340
|
|
|
7/25/2016
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.29
|
9.47
|
21,620
|
|
|
7/22/2016
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.34
|
9.60
|
19,110
|
|
|
7/21/2016
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.45
|
9.60
|
6,960
|
|
|
7/20/2016
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.35
|
9.47
|
10,240
|
|
|
7/19/2016
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.41
|
9.54
|
5,760
|
|
|
7/18/2016
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.47
|
9.60
|
3,800
|
|
|
7/15/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.60
|
8,130
|
|
|
7/14/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.47
|
9.60
|
45,460
|
|
|
7/13/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.44
|
9.60
|
36,080
|
|
|
7/12/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.48
|
9.60
|
7,660
|
|
|
7/11/2016
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.55
|
9.60
|
18,140
|
|
|
7/8/2016
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.50
|
9.67
|
7,860
|
|
|
7/7/2016
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.64
|
9.60
|
32,790
|
|
|
7/6/2016
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.60
|
13,260
|
|
|
7/5/2016
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.62
|
9.67
|
34,820
|
|
|
7/4/2016
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.60
|
9.74
|
53,780
|
|
|
7/1/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.68
|
9.74
|
7,610
|
|
|
6/30/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.63
|
9.74
|
3,760
|
|
|
6/29/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.51
|
9.74
|
7,580
|
|
|
6/28/2016
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.60
|
9.74
|
180
|
|
|
6/27/2016
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.63
|
9.74
|
2,050
|
|
|
6/24/2016
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.67
|
9.80
|
60,770
|
|
|
6/23/2016
|
+0.10 / +0.67%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.90
|
9.94
|
46,570
|
|
|
6/22/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.84
|
9.87
|
37,140
|
|
|
6/21/2016
|
+0.30 / +2.05%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.76
|
9.87
|
107,240
|
|
|
6/20/2016
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.56
|
9.67
|
51,780
|
|
|
6/17/2016
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.42
|
9.60
|
54,730
|
|
|
6/16/2016
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.48
|
9.60
|
17,330
|
|
|