|
Closing price on 7/4/2017
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
69,470 |
| Split-adjusted Price |
12.15 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2017
|
-0.05 / -0.29%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.12
|
12.15
|
69,470
|
|
|
7/3/2017
|
+0.15 / +0.88%
|
17.10
|
17.40
|
17.10
|
17.25
|
17.21
|
12.18
|
67,230
|
|
|
6/30/2017
|
+0.15 / +0.88%
|
16.95
|
17.10
|
16.95
|
17.10
|
17.01
|
12.08
|
273,270
|
|
|
6/29/2017
|
-0.25 / -1.45%
|
17.00
|
17.20
|
16.95
|
16.95
|
17.04
|
11.97
|
94,640
|
|
|
6/28/2017
|
-0.15 / -0.86%
|
17.10
|
17.20
|
16.95
|
17.20
|
17.01
|
12.15
|
89,430
|
|
|
6/27/2017
|
-0.05 / -0.29%
|
17.30
|
17.35
|
17.00
|
17.35
|
17.19
|
12.25
|
64,210
|
|
|
6/26/2017
|
+0.50 / +2.96%
|
16.85
|
17.50
|
16.85
|
17.40
|
17.08
|
12.29
|
192,580
|
|
|
6/23/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.85
|
16.90
|
16.94
|
11.94
|
82,800
|
|
|
6/22/2017
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.85
|
16.90
|
16.91
|
11.94
|
90,290
|
|
|
6/21/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.97
|
12.01
|
104,330
|
|
|
6/20/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.95
|
17.00
|
16.98
|
12.01
|
58,220
|
|
|
6/19/2017
|
+0.30 / +1.80%
|
16.70
|
17.10
|
16.70
|
17.00
|
16.99
|
12.01
|
96,530
|
|
|
6/16/2017
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.69
|
11.79
|
44,330
|
|
|
6/15/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.68
|
11.79
|
31,370
|
|
|
6/14/2017
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.69
|
11.79
|
55,900
|
|
|
6/13/2017
|
+0.30 / +1.80%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.64
|
12.01
|
42,890
|
|
|
6/12/2017
|
-0.10 / -0.60%
|
16.75
|
16.75
|
16.70
|
16.70
|
16.70
|
11.79
|
33,110
|
|
|
6/9/2017
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.81
|
11.87
|
52,950
|
|
|
6/8/2017
|
+0.05 / +0.29%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.95
|
12.01
|
33,920
|
|
|
6/7/2017
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.90
|
16.95
|
16.93
|
11.97
|
34,530
|
|
|
6/6/2017
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.93
|
12.01
|
58,580
|
|
|
6/5/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.85
|
16.90
|
16.87
|
11.94
|
48,980
|
|
|
6/2/2017
|
-0.30 / -1.74%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.89
|
11.94
|
89,270
|
|
|
6/1/2017
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.25
|
12.15
|
57,400
|
|
|
5/31/2017
|
+0.30 / +1.76%
|
16.90
|
17.30
|
16.80
|
17.30
|
17.07
|
12.22
|
87,480
|
|
|
5/30/2017
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.99
|
12.01
|
172,660
|
|
|
5/29/2017
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.77
|
11.94
|
91,570
|
|
|
5/26/2017
|
-0.30 / -1.73%
|
17.20
|
17.20
|
16.70
|
17.00
|
17.04
|
12.01
|
148,830
|
|
|
5/25/2017
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.15
|
17.30
|
17.19
|
12.22
|
51,710
|
|
|
5/24/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.19
|
12.22
|
135,070
|
|
|