|
Closing price on 8/23/2016
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.30 |
| Volume |
17,010 |
| Split-adjusted Price |
9.54 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2016
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.40
|
9.54
|
17,010
|
|
|
8/22/2016
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.47
|
9.54
|
91,940
|
|
|
8/19/2016
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.48
|
9.60
|
46,120
|
|
|
8/18/2016
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.39
|
9.54
|
212,960
|
|
|
8/17/2016
|
-0.20 / -1.37%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.42
|
9.54
|
23,930
|
|
|
8/16/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.50
|
9.67
|
28,130
|
|
|
8/15/2016
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.48
|
9.67
|
76,120
|
|
|
8/12/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.48
|
9.54
|
74,010
|
|
|
8/11/2016
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.37
|
9.54
|
16,910
|
|
|
8/10/2016
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.41
|
9.60
|
27,970
|
|
|
8/9/2016
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.26
|
9.54
|
37,790
|
|
|
8/8/2016
|
-0.10 / -0.69%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.15
|
9.47
|
20,430
|
|
|
8/5/2016
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.32
|
9.54
|
26,120
|
|
|
8/4/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.54
|
6,770
|
|
|
8/3/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.54
|
600
|
|
|
8/2/2016
|
-0.10 / -0.69%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.11
|
9.54
|
8,220
|
|
|
8/1/2016
|
+0.20 / +1.40%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.24
|
9.60
|
47,760
|
|
|
7/29/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.26
|
9.47
|
47,630
|
|
|
7/28/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.31
|
9.47
|
42,500
|
|
|
7/27/2016
|
-0.10 / -0.69%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.30
|
9.47
|
36,570
|
|
|
7/26/2016
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.30
|
9.54
|
17,340
|
|
|
7/25/2016
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.29
|
9.47
|
21,620
|
|
|
7/22/2016
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.34
|
9.60
|
19,110
|
|
|
7/21/2016
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.45
|
9.60
|
6,960
|
|
|
7/20/2016
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.35
|
9.47
|
10,240
|
|
|
7/19/2016
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.41
|
9.54
|
5,760
|
|
|
7/18/2016
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.47
|
9.60
|
3,800
|
|
|
7/15/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.60
|
8,130
|
|
|
7/14/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.47
|
9.60
|
45,460
|
|
|
7/13/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.44
|
9.60
|
36,080
|
|
|