|
Closing price on 7/7/2014
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.50 |
| Volume |
590,900 |
| Split-adjusted Price |
8.40 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2014
|
+0.10 / +0.61%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.50
|
8.88
|
212,210
|
|
|
6/13/2014
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
8.83
|
134,360
|
|
|
6/12/2014
|
-0.10 / -0.61%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
8.83
|
52,080
|
|
|
6/11/2014
|
+0.50 / +3.13%
|
16.00
|
16.50
|
15.80
|
16.50
|
16.50
|
8.88
|
233,550
|
|
|
6/10/2014
|
-0.10 / -0.62%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
8.61
|
101,080
|
|
|
6/9/2014
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.10
|
8.67
|
120,380
|
|
|
6/6/2014
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.80
|
16.20
|
16.20
|
8.72
|
85,750
|
|
|
6/5/2014
|
-0.10 / -0.62%
|
15.90
|
16.10
|
15.80
|
16.00
|
16.00
|
8.61
|
73,330
|
|
|
6/4/2014
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.10
|
8.67
|
210,450
|
|
|
6/3/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.20
|
8.72
|
106,190
|
|
|
6/2/2014
|
-0.40 / -2.41%
|
16.20
|
16.50
|
16.00
|
16.20
|
16.20
|
8.72
|
198,100
|
|
|
5/30/2014
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.60
|
8.93
|
720,450
|
|
|
5/29/2014
|
+0.20 / +1.23%
|
16.20
|
16.70
|
16.00
|
16.40
|
16.40
|
8.83
|
565,990
|
|
|
5/28/2014
|
+0.50 / +3.18%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.20
|
8.72
|
635,750
|
|
|
5/27/2014
|
+0.30 / +1.95%
|
15.40
|
15.90
|
15.30
|
15.70
|
15.70
|
8.45
|
516,220
|
|
|