|
Closing price on 9/13/2012
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
184,500 |
| Split-adjusted Price |
5.10 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2012
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.30
|
5.10
|
184,500
|
|
|
9/12/2012
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
5.05
|
205,000
|
|
|
9/11/2012
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
5.05
|
85,400
|
|
|
9/10/2012
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
5.00
|
447,700
|
|
|
9/7/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
5.14
|
143,760
|
|
|
9/6/2012
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
5.14
|
100,650
|
|
|
9/5/2012
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
5.19
|
120,400
|
|
|
9/4/2012
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
5.24
|
122,080
|
|
|
8/31/2012
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
5.24
|
120,290
|
|
|
8/30/2012
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
5.29
|
168,120
|
|
|
8/29/2012
|
+0.30 / +2.86%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.80
|
5.34
|
373,340
|
|
|
8/28/2012
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
5.19
|
349,850
|
|
|
8/27/2012
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
5.00
|
1,166,560
|
|
|
8/24/2012
|
+0.50 / +5.00%
|
9.70
|
10.50
|
9.60
|
10.50
|
10.50
|
5.19
|
727,040
|
|
|
8/23/2012
|
-0.50 / -4.76%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.00
|
4.95
|
1,580,350
|
|
|
8/22/2012
|
-0.30 / -2.78%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
5.19
|
713,140
|
|
|
8/21/2012
|
-0.50 / -4.42%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
5.34
|
925,220
|
|
|
8/20/2012
|
+0.20 / +1.80%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.30
|
5.59
|
306,490
|
|
|
8/17/2012
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.10
|
5.49
|
402,100
|
|
|
8/16/2012
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
5.39
|
263,040
|
|
|
8/15/2012
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
5.39
|
369,150
|
|
|
8/14/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
5.34
|
279,890
|
|
|
8/13/2012
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
5.34
|
281,350
|
|
|
8/10/2012
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
5.34
|
233,080
|
|
|
8/9/2012
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
5.34
|
254,500
|
|
|
8/8/2012
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
5.34
|
169,830
|
|
|
8/7/2012
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
5.24
|
161,120
|
|
|
8/6/2012
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
5.34
|
131,340
|
|
|
8/3/2012
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
5.19
|
114,850
|
|
|
8/2/2012
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
5.24
|
388,850
|
|
|