|
Closing price on 7/28/2008
|
|
| Open |
29.30 |
| High |
29.30 |
| Low |
29.10 |
| Volume |
36,500 |
| Split-adjusted Price |
6.74 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2008
|
+0.80 / +2.81%
|
29.30
|
29.30
|
29.10
|
29.30
|
29.30
|
6.74
|
36,500
|
|
|
7/25/2008
|
-0.80 / -2.73%
|
28.50
|
29.30
|
28.50
|
28.50
|
28.50
|
6.56
|
110,360
|
|
|
7/24/2008
|
-0.90 / -2.98%
|
29.30
|
31.00
|
29.30
|
29.30
|
29.30
|
6.74
|
406,840
|
|
|
7/23/2008
|
-0.90 / -2.89%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
6.95
|
520
|
|
|
7/22/2008
|
-0.90 / -2.81%
|
32.00
|
32.00
|
31.10
|
31.10
|
31.10
|
7.16
|
2,010
|
|
|
7/21/2008
|
-0.90 / -2.74%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
7.37
|
44,170
|
|
|
7/18/2008
|
-0.90 / -2.66%
|
32.80
|
34.60
|
32.80
|
32.90
|
32.90
|
7.57
|
209,380
|
|
|
7/17/2008
|
+0.90 / +2.74%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
7.78
|
89,350
|
|
|
7/16/2008
|
+0.90 / +2.81%
|
32.90
|
32.90
|
31.20
|
32.90
|
32.90
|
7.57
|
338,020
|
|
|
7/15/2008
|
+0.90 / +2.89%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
7.37
|
111,600
|
|
|
7/14/2008
|
+0.90 / +2.98%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
7.16
|
72,990
|
|
|
7/11/2008
|
+0.80 / +2.72%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
6.95
|
113,120
|
|
|
7/10/2008
|
+0.80 / +2.80%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
6.77
|
64,070
|
|
|
7/9/2008
|
+0.80 / +2.88%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
6.58
|
91,530
|
|
|
7/8/2008
|
+0.80 / +2.96%
|
26.20
|
27.80
|
26.20
|
27.80
|
27.80
|
6.40
|
196,960
|
|
|
7/7/2008
|
0.00 / 0.00%
|
27.80
|
27.80
|
26.20
|
27.00
|
27.00
|
6.22
|
342,240
|
|
|
7/4/2008
|
+0.70 / +2.66%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.22
|
11,940
|
|
|
7/3/2008
|
+0.70 / +2.73%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
6.05
|
168,420
|
|
|
7/2/2008
|
+0.70 / +2.81%
|
25.60
|
25.60
|
24.90
|
25.60
|
25.60
|
5.89
|
272,790
|
|
|
7/1/2008
|
+0.70 / +2.89%
|
24.30
|
24.90
|
24.30
|
24.90
|
24.90
|
5.73
|
77,100
|
|
|
6/30/2008
|
+0.20 / +0.83%
|
23.60
|
24.40
|
23.60
|
24.20
|
24.20
|
5.57
|
110,500
|
|
|
6/27/2008
|
0.00 / 0.00%
|
23.30
|
24.30
|
23.30
|
24.00
|
24.00
|
5.52
|
110,190
|
|
|
6/26/2008
|
+0.60 / +2.56%
|
24.10
|
24.10
|
22.80
|
24.00
|
24.00
|
5.52
|
214,110
|
|
|
6/25/2008
|
+0.60 / +2.63%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.39
|
152,010
|
|
|
6/24/2008
|
+0.60 / +2.70%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.25
|
38,240
|
|
|
6/23/2008
|
-0.50 / -2.20%
|
22.10
|
23.20
|
22.10
|
22.20
|
22.20
|
5.11
|
243,320
|
|
|
6/20/2008
|
-0.70 / -2.99%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
5.23
|
71,080
|
|
|
6/19/2008
|
-0.70 / -2.90%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.39
|
164,420
|
|
|
6/18/2008
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.70
|
24.10
|
24.10
|
5.55
|
284,750
|
|
|
6/17/2008
|
+0.40 / +1.69%
|
24.10
|
24.10
|
23.70
|
24.10
|
24.10
|
5.55
|
391,400
|
|
|