|
|
Closing price on 8/4/2017
|
|
| Open |
18.50 |
| High |
19.20 |
| Low |
18.30 |
| Volume |
10,343,050 |
| Split-adjusted Price |
13.31 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
+0.05 / +0.27%
|
18.50
|
19.20
|
18.30
|
18.85
|
18.51
|
13.31
|
10,343,050
|
|
|
8/3/2017
|
-0.10 / -0.53%
|
18.90
|
19.40
|
18.70
|
18.80
|
19.06
|
13.28
|
10,348,980
|
|
|
8/2/2017
|
-0.10 / -0.53%
|
19.35
|
19.35
|
18.75
|
18.90
|
19.03
|
13.35
|
10,376,020
|
|
|
8/1/2017
|
-0.60 / -3.06%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.28
|
13.42
|
10,329,010
|
|
|
7/31/2017
|
+0.85 / +4.53%
|
18.70
|
19.60
|
18.60
|
19.60
|
19.06
|
13.84
|
10,424,090
|
|
|
7/28/2017
|
+0.65 / +3.59%
|
18.20
|
18.75
|
18.00
|
18.75
|
18.24
|
13.24
|
10,574,230
|
|
|
7/27/2017
|
-0.30 / -1.63%
|
18.40
|
18.40
|
17.90
|
18.10
|
18.13
|
12.78
|
10,390,170
|
|
|
7/26/2017
|
+0.50 / +2.79%
|
17.90
|
18.60
|
17.90
|
18.40
|
18.43
|
13.00
|
10,378,780
|
|
|
7/25/2017
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.80
|
17.90
|
18.03
|
12.64
|
10,387,190
|
|
|
7/24/2017
|
+0.50 / +2.87%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.54
|
12.64
|
131,400
|
|
|
7/21/2017
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.41
|
12.29
|
40,680
|
|
|
7/20/2017
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.47
|
12.29
|
45,760
|
|
|
7/19/2017
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.54
|
12.36
|
32,540
|
|
|
7/18/2017
|
-0.20 / -1.13%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.51
|
12.36
|
102,800
|
|
|
7/17/2017
|
-0.10 / -0.56%
|
17.60
|
18.00
|
17.50
|
17.70
|
17.73
|
12.50
|
111,000
|
|
|
7/14/2017
|
+0.65 / +3.79%
|
17.25
|
18.00
|
17.20
|
17.80
|
17.46
|
12.57
|
203,860
|
|
|
7/13/2017
|
-0.05 / -0.29%
|
17.00
|
17.25
|
17.00
|
17.15
|
17.18
|
12.11
|
184,300
|
|
|
7/12/2017
|
0.00 / 0.00%
|
16.95
|
17.20
|
16.95
|
17.20
|
17.15
|
12.15
|
31,370
|
|
|
7/11/2017
|
+0.20 / +1.18%
|
17.15
|
17.20
|
16.90
|
17.20
|
17.05
|
12.15
|
63,880
|
|
|
7/10/2017
|
-0.20 / -1.16%
|
17.05
|
17.05
|
17.00
|
17.00
|
17.04
|
12.01
|
77,150
|
|
|
7/7/2017
|
0.00 / 0.00%
|
17.15
|
17.25
|
17.05
|
17.20
|
17.19
|
12.15
|
77,370
|
|
|
7/6/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.08
|
12.15
|
71,360
|
|
|
7/5/2017
|
0.00 / 0.00%
|
17.05
|
17.20
|
16.95
|
17.20
|
17.03
|
12.15
|
97,790
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|