|
Closing price on 9/30/2016
|
|
| Open |
15.45 |
| High |
15.60 |
| Low |
15.30 |
| Volume |
150,590 |
| Split-adjusted Price |
10.23 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2016
|
-0.10 / -0.64%
|
15.45
|
15.60
|
15.30
|
15.45
|
15.44
|
10.23
|
150,590
|
|
|
9/29/2016
|
+0.10 / +0.65%
|
15.45
|
15.60
|
15.45
|
15.55
|
15.48
|
10.30
|
137,460
|
|
|
9/28/2016
|
+0.20 / +1.31%
|
15.20
|
15.45
|
15.20
|
15.45
|
15.22
|
10.23
|
105,720
|
|
|
9/27/2016
|
0.00 / 0.00%
|
15.25
|
15.40
|
15.20
|
15.25
|
15.25
|
10.10
|
238,340
|
|
|
9/26/2016
|
-0.45 / -2.87%
|
15.70
|
15.70
|
15.15
|
15.25
|
15.28
|
10.10
|
84,450
|
|
|
9/23/2016
|
-0.10 / -0.63%
|
15.70
|
15.85
|
15.40
|
15.70
|
15.64
|
10.40
|
71,930
|
|
|
9/22/2016
|
+0.40 / +2.60%
|
15.50
|
15.80
|
15.30
|
15.80
|
15.54
|
10.47
|
124,850
|
|
|
9/21/2016
|
+0.20 / +1.32%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.25
|
10.20
|
128,320
|
|
|
9/20/2016
|
-0.70 / -4.40%
|
15.80
|
15.80
|
15.00
|
15.20
|
15.38
|
10.07
|
173,530
|
|
|
9/19/2016
|
-0.30 / -1.85%
|
15.45
|
16.20
|
15.45
|
15.90
|
15.91
|
10.53
|
77,310
|
|
|
9/16/2016
|
-0.60 / -3.57%
|
16.50
|
16.55
|
15.65
|
16.20
|
16.04
|
10.73
|
503,280
|
|
|
9/15/2016
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.65
|
11.13
|
134,590
|
|
|
9/14/2016
|
+0.35 / +2.10%
|
16.65
|
17.20
|
16.60
|
17.00
|
16.93
|
11.26
|
251,700
|
|
|
9/13/2016
|
-0.10 / -0.60%
|
16.50
|
16.75
|
16.40
|
16.65
|
16.51
|
11.03
|
367,590
|
|
|
9/12/2016
|
-0.25 / -1.47%
|
16.60
|
17.05
|
16.50
|
16.75
|
16.81
|
11.09
|
391,250
|
|
|
9/9/2016
|
-0.10 / -0.58%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.97
|
11.26
|
257,340
|
|
|
9/8/2016
|
+0.50 / +3.01%
|
17.00
|
17.20
|
16.70
|
17.10
|
16.96
|
11.33
|
250,820
|
|
|
9/7/2016
|
-0.40 / -2.35%
|
16.90
|
17.00
|
16.50
|
16.60
|
16.71
|
11.00
|
291,210
|
|
|
9/6/2016
|
+0.30 / +1.80%
|
17.00
|
17.40
|
16.80
|
17.00
|
17.17
|
11.26
|
376,980
|
|
|
9/5/2016
|
+1.00 / +6.37%
|
15.90
|
16.70
|
15.80
|
16.70
|
16.18
|
11.06
|
598,150
|
|
|
9/1/2016
|
+0.30 / +1.95%
|
15.40
|
16.30
|
15.40
|
15.70
|
15.90
|
10.40
|
188,520
|
|
|
8/31/2016
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.20
|
15.40
|
15.43
|
10.20
|
207,610
|
|
|
8/30/2016
|
+0.10 / +0.65%
|
16.40
|
16.40
|
15.50
|
15.60
|
15.96
|
10.33
|
182,940
|
|
|
8/29/2016
|
+1.00 / +6.90%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.32
|
10.27
|
275,190
|
|
|
8/26/2016
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.48
|
9.60
|
55,180
|
|
|
8/25/2016
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.40
|
9.60
|
70,760
|
|
|
8/24/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.40
|
9.54
|
92,930
|
|
|
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
|
|
|