|
Closing price on 9/3/2009
|
|
| Open |
45.00 |
| High |
45.20 |
| Low |
42.80 |
| Volume |
879,780 |
| Split-adjusted Price |
10.77 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2009
|
-2.10 / -4.68%
|
45.00
|
45.20
|
42.80
|
42.80
|
42.80
|
10.77
|
879,780
|
|
|
9/1/2009
|
+2.10 / +4.91%
|
43.50
|
44.90
|
42.80
|
44.90
|
44.90
|
11.30
|
1,508,970
|
|
|
8/31/2009
|
+2.00 / +4.90%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
10.77
|
160,170
|
|
|
8/28/2009
|
+1.90 / +4.88%
|
40.80
|
40.80
|
40.50
|
40.80
|
40.80
|
10.27
|
673,470
|
|
|
8/27/2009
|
+0.10 / +0.26%
|
39.00
|
39.00
|
38.60
|
38.90
|
38.90
|
9.79
|
413,440
|
|
|
8/26/2009
|
0.00 / 0.00%
|
38.80
|
39.20
|
38.50
|
38.80
|
38.80
|
9.77
|
531,360
|
|
|
8/25/2009
|
0.00 / 0.00%
|
38.90
|
39.10
|
38.60
|
38.80
|
38.80
|
9.77
|
1,102,600
|
|
|
8/24/2009
|
+0.80 / +2.11%
|
38.00
|
39.00
|
38.00
|
38.80
|
38.80
|
9.77
|
487,880
|
|
|
8/21/2009
|
+0.20 / +0.53%
|
38.70
|
39.00
|
37.90
|
38.00
|
38.00
|
9.56
|
834,910
|
|
|
8/20/2009
|
+0.30 / +0.80%
|
37.50
|
38.30
|
37.00
|
37.80
|
37.80
|
9.51
|
657,410
|
|
|
8/19/2009
|
-0.50 / -1.32%
|
38.00
|
38.00
|
36.80
|
37.50
|
37.50
|
9.44
|
514,720
|
|
|
8/18/2009
|
0.00 / 0.00%
|
38.50
|
38.60
|
37.60
|
38.00
|
38.00
|
9.56
|
387,620
|
|
|
8/17/2009
|
+1.70 / +4.68%
|
38.10
|
38.10
|
37.50
|
38.00
|
38.00
|
9.56
|
1,183,480
|
|
|
8/14/2009
|
+1.70 / +4.91%
|
34.70
|
36.30
|
34.70
|
36.30
|
36.30
|
9.14
|
1,216,150
|
|
|
8/13/2009
|
0.00 / 0.00%
|
35.10
|
35.10
|
34.40
|
34.60
|
34.60
|
8.71
|
214,880
|
|
|
8/12/2009
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.40
|
34.60
|
34.60
|
8.71
|
86,170
|
|
|
8/11/2009
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.50
|
34.60
|
34.60
|
8.71
|
66,930
|
|
|
8/10/2009
|
0.00 / 0.00%
|
34.90
|
35.10
|
34.60
|
34.60
|
34.60
|
8.71
|
76,650
|
|
|
8/7/2009
|
-0.40 / -1.14%
|
35.00
|
35.00
|
34.50
|
34.60
|
34.60
|
8.71
|
15,160
|
|
|
8/6/2009
|
0.00 / 0.00%
|
35.00
|
35.50
|
34.90
|
35.00
|
35.00
|
8.81
|
208,360
|
|
|
8/5/2009
|
0.00 / 0.00%
|
34.00
|
35.00
|
34.00
|
35.00
|
35.00
|
8.81
|
104,690
|
|
|
8/4/2009
|
+0.70 / +2.04%
|
34.30
|
35.00
|
34.30
|
35.00
|
35.00
|
8.81
|
270,560
|
|
|
8/3/2009
|
0.00 / 0.00%
|
33.50
|
34.30
|
33.50
|
34.30
|
34.30
|
8.63
|
28,720
|
|
|
7/31/2009
|
+1.30 / +3.94%
|
33.90
|
34.30
|
33.00
|
34.30
|
34.30
|
8.63
|
76,710
|
|
|
7/30/2009
|
-0.80 / -2.37%
|
32.80
|
33.20
|
32.80
|
33.00
|
33.00
|
8.31
|
65,760
|
|
|
7/29/2009
|
-1.20 / -3.43%
|
34.00
|
34.10
|
33.80
|
33.80
|
33.80
|
8.51
|
51,680
|
|
|
7/28/2009
|
-1.00 / -2.78%
|
35.00
|
35.90
|
34.40
|
35.00
|
35.00
|
8.81
|
69,370
|
|
|
7/27/2009
|
+0.70 / +1.98%
|
36.50
|
36.50
|
35.50
|
36.00
|
36.00
|
9.06
|
166,820
|
|
|
7/24/2009
|
+1.60 / +4.75%
|
35.10
|
35.30
|
35.00
|
35.30
|
35.30
|
8.88
|
456,690
|
|
|
7/23/2009
|
+0.20 / +0.60%
|
33.50
|
33.70
|
33.30
|
33.70
|
33.70
|
8.48
|
124,000
|
|
|