|
|
Closing price on 7/28/2014
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.30 |
| Volume |
636,810 |
| Split-adjusted Price |
7.70 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2014
|
-0.50 / -3.38%
|
14.80
|
14.90
|
14.30
|
14.30
|
14.30
|
7.70
|
636,810
|
|
|
7/25/2014
|
-0.20 / -1.33%
|
15.10
|
15.20
|
14.80
|
14.80
|
14.80
|
7.97
|
497,200
|
|
|
7/24/2014
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
8.07
|
249,330
|
|
|
7/23/2014
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.10
|
8.13
|
416,590
|
|
|
7/22/2014
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.10
|
8.13
|
844,280
|
|
|
7/21/2014
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.20
|
8.18
|
642,510
|
|
|
7/18/2014
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.30
|
8.23
|
844,600
|
|
|
7/17/2014
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
8.29
|
462,290
|
|
|
7/16/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
8.34
|
569,440
|
|
|
7/15/2014
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.50
|
8.34
|
457,650
|
|
|
7/14/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.60
|
8.40
|
199,920
|
|
|
7/11/2014
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.60
|
8.40
|
383,320
|
|
|
7/10/2014
|
-0.40 / -2.50%
|
15.90
|
16.00
|
15.50
|
15.60
|
15.60
|
8.40
|
834,330
|
|
|
7/9/2014
|
+0.50 / +3.23%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
8.61
|
1,395,110
|
|
|
7/8/2014
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.50
|
8.34
|
564,180
|
|
|
7/7/2014
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.60
|
8.40
|
590,900
|
|
|
7/4/2014
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.60
|
8.40
|
949,050
|
|
|
7/3/2014
|
+0.10 / +0.65%
|
15.50
|
15.90
|
15.50
|
15.60
|
15.60
|
8.40
|
1,396,370
|
|
|
7/2/2014
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.10
|
15.50
|
15.50
|
8.34
|
1,944,730
|
|
|
7/1/2014
|
-0.10 / -0.64%
|
15.50
|
15.80
|
15.30
|
15.50
|
15.50
|
8.34
|
637,940
|
|
|
6/30/2014
|
-0.50 / -3.11%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.60
|
8.40
|
910,490
|
|
|
6/27/2014
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
8.67
|
651,790
|
|
|
6/26/2014
|
-0.20 / -1.22%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.20
|
8.72
|
1,157,120
|
|
|
6/25/2014
|
+0.30 / +1.86%
|
16.40
|
16.50
|
16.10
|
16.40
|
16.40
|
8.83
|
676,060
|
|
|
6/24/2014
|
+0.20 / +1.26%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.10
|
8.67
|
77,120
|
|
|
6/23/2014
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.90
|
8.56
|
78,060
|
|
|
6/20/2014
|
-0.80 / -4.82%
|
16.60
|
16.60
|
15.80
|
15.80
|
15.80
|
8.50
|
466,340
|
|
|
6/19/2014
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.60
|
8.93
|
242,480
|
|
|
6/18/2014
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.60
|
8.93
|
174,370
|
|
|
6/17/2014
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.60
|
8.93
|
112,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|