|
Closing price on 8/21/2014
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
735,630 |
| Split-adjusted Price |
7.86 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2014
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.60
|
7.86
|
735,630
|
|
|
8/20/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
7.86
|
634,560
|
|
|
8/19/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
7.86
|
721,790
|
|
|
8/18/2014
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.60
|
7.86
|
603,990
|
|
|
8/15/2014
|
-0.30 / -2.00%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.70
|
7.91
|
612,350
|
|
|
8/14/2014
|
+0.50 / +3.45%
|
14.50
|
15.20
|
14.40
|
15.00
|
15.00
|
8.07
|
1,976,920
|
|
|
8/13/2014
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.50
|
7.80
|
641,310
|
|
|
8/12/2014
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
7.75
|
403,180
|
|
|
8/11/2014
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
7.80
|
424,350
|
|
|
8/8/2014
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
7.86
|
492,190
|
|
|
8/7/2014
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.80
|
7.97
|
1,253,590
|
|
|
8/6/2014
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.70
|
7.91
|
863,010
|
|
|
8/5/2014
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
7.97
|
502,480
|
|
|
8/4/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
7.86
|
101,670
|
|
|
8/1/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.60
|
7.86
|
149,280
|
|
|
7/31/2014
|
+0.30 / +2.10%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.60
|
7.86
|
243,990
|
|
|
7/30/2014
|
-0.30 / -2.05%
|
14.40
|
14.70
|
14.30
|
14.30
|
14.30
|
7.70
|
266,720
|
|
|
7/29/2014
|
+0.30 / +2.10%
|
14.30
|
14.60
|
14.20
|
14.60
|
14.60
|
7.86
|
359,140
|
|
|
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
|
|
|