|
Closing price on 7/3/2008
|
|
| Open |
26.30 |
| High |
26.30 |
| Low |
26.30 |
| Volume |
168,420 |
| Split-adjusted Price |
6.19 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2008
|
+0.70 / +2.73%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
6.19
|
168,420
|
|
|
7/2/2008
|
+0.70 / +2.81%
|
25.60
|
25.60
|
24.90
|
25.60
|
25.60
|
6.03
|
272,790
|
|
|
7/1/2008
|
+0.70 / +2.89%
|
24.30
|
24.90
|
24.30
|
24.90
|
24.90
|
5.86
|
77,100
|
|
|
6/30/2008
|
+0.20 / +0.83%
|
23.60
|
24.40
|
23.60
|
24.20
|
24.20
|
5.70
|
110,500
|
|
|
6/27/2008
|
0.00 / 0.00%
|
23.30
|
24.30
|
23.30
|
24.00
|
24.00
|
5.65
|
110,190
|
|
|
6/26/2008
|
+0.60 / +2.56%
|
24.10
|
24.10
|
22.80
|
24.00
|
24.00
|
5.65
|
214,110
|
|
|
6/25/2008
|
+0.60 / +2.63%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.51
|
152,010
|
|
|
6/24/2008
|
+0.60 / +2.70%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.37
|
38,240
|
|
|
6/23/2008
|
-0.50 / -2.20%
|
22.10
|
23.20
|
22.10
|
22.20
|
22.20
|
5.23
|
243,320
|
|
|
6/20/2008
|
-0.70 / -2.99%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
5.34
|
71,080
|
|
|
6/19/2008
|
-0.70 / -2.90%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.51
|
164,420
|
|
|
6/18/2008
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.70
|
24.10
|
24.10
|
5.67
|
284,750
|
|
|
6/17/2008
|
+0.40 / +1.69%
|
24.10
|
24.10
|
23.70
|
24.10
|
24.10
|
5.67
|
391,400
|
|
|
6/16/2008
|
+0.40 / +1.72%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.70
|
5.58
|
515,610
|
|
|
6/13/2008
|
+0.40 / +1.75%
|
22.50
|
23.30
|
22.50
|
23.30
|
23.30
|
5.48
|
440,690
|
|
|
6/12/2008
|
-0.40 / -1.72%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.39
|
206,220
|
|
|
6/11/2008
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
5.48
|
67,620
|
|
|
6/10/2008
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
5.58
|
510
|
|
|
6/9/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
5.67
|
2,820
|
|
|
6/6/2008
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.50
|
5.77
|
1,920
|
|
|
6/5/2008
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
5.88
|
310
|
|
|
6/4/2008
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.00
|
780
|
|
|
6/3/2008
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
6.12
|
650
|
|
|
6/2/2008
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
6.24
|
420
|
|
|
5/30/2008
|
-0.50 / -1.82%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.36
|
15,050
|
|
|
5/26/2008
|
-0.50 / -1.79%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
6.47
|
1,040
|
|
|
5/23/2008
|
-0.50 / -1.75%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.59
|
1,560
|
|
|
5/22/2008
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.71
|
1,750
|
|
|
5/21/2008
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.83
|
4,730
|
|
|
5/20/2008
|
-0.60 / -1.99%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
6.94
|
1,600
|
|
|