|
Closing price on 1/17/2018
|
|
| Open |
14.55 |
| High |
14.55 |
| Low |
14.55 |
| Volume |
9,150 |
| Split-adjusted Price |
7.77 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2018
|
+0.95 / +6.99%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
7.77
|
9,150
|
|
|
1/16/2018
|
-1.00 / -6.85%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.26
|
20
|
|
|
1/15/2018
|
+0.15 / +1.04%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.53
|
7.79
|
2,960
|
|
|
1/12/2018
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
7.71
|
0
|
|
|
1/11/2018
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
7.71
|
63,030
|
|
|
1/10/2018
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
7.71
|
135,000
|
|
|
1/9/2018
|
0.00 / 0.00%
|
14.45
|
14.60
|
14.45
|
14.45
|
14.45
|
7.71
|
84,420
|
|
|
1/8/2018
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.40
|
14.45
|
14.46
|
7.71
|
3,850
|
|
|
1/5/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.74
|
21,400
|
|
|
1/4/2018
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.50
|
7.74
|
70,810
|
|
|
1/3/2018
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.48
|
7.74
|
26,860
|
|
|
1/2/2018
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.79
|
10
|
|
|
12/29/2017
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.79
|
3,900
|
|
|
12/28/2017
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.50
|
7.79
|
3,310
|
|
|
12/27/2017
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.55
|
7.74
|
2,750
|
|
|
12/26/2017
|
0.00 / 0.00%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.47
|
7.74
|
6,910
|
|
|
12/25/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.74
|
0
|
|
|
12/22/2017
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.55
|
7.74
|
6,890
|
|
|
12/21/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.55
|
7.79
|
3,870
|
|
|
12/20/2017
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.79
|
2,000
|
|
|
12/19/2017
|
+0.10 / +0.69%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.45
|
7.79
|
4,510
|
|
|
12/18/2017
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.74
|
1,500
|
|
|
12/15/2017
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
7.77
|
0
|
|
|
12/14/2017
|
+0.95 / +6.99%
|
14.55
|
14.55
|
14.50
|
14.55
|
14.55
|
7.77
|
2,200
|
|
|
12/13/2017
|
-1.00 / -6.85%
|
13.60
|
14.60
|
13.60
|
13.60
|
14.19
|
7.26
|
3,100
|
|
|
12/12/2017
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.79
|
4,100
|
|
|
12/11/2017
|
+0.30 / +2.10%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.80
|
7.79
|
1,510
|
|
|
12/8/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.63
|
0
|
|
|
12/7/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.63
|
0
|
|
|
12/6/2017
|
+0.40 / +2.88%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.63
|
50
|
|
|