|
Closing price on 1/4/2019
|
|
| Open |
23.30 |
| High |
24.90 |
| Low |
23.30 |
| Volume |
2,280 |
| Split-adjusted Price |
14.64 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2019
|
-0.10 / -0.40%
|
23.30
|
24.90
|
23.30
|
24.90
|
23.68
|
14.64
|
2,280
|
|
|
1/3/2019
|
-1.45 / -5.48%
|
24.60
|
25.00
|
24.60
|
25.00
|
24.80
|
14.70
|
310
|
|
|
1/2/2019
|
+0.85 / +3.32%
|
26.45
|
26.45
|
23.85
|
26.45
|
25.00
|
15.55
|
400
|
|
|
12/28/2018
|
-0.40 / -1.54%
|
26.30
|
26.50
|
24.20
|
25.60
|
24.79
|
15.05
|
1,170
|
|
|
12/27/2018
|
+0.50 / +1.96%
|
26.80
|
26.80
|
24.00
|
26.00
|
25.90
|
15.29
|
760
|
|
|
12/26/2018
|
+0.50 / +2.00%
|
26.50
|
26.50
|
23.25
|
25.50
|
24.44
|
14.99
|
450
|
|
|
12/25/2018
|
+0.70 / +2.88%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.50
|
14.70
|
210
|
|
|
12/24/2018
|
+0.20 / +0.83%
|
24.20
|
24.30
|
24.10
|
24.30
|
24.23
|
14.29
|
520
|
|
|
12/21/2018
|
+0.60 / +2.55%
|
24.50
|
24.50
|
24.00
|
24.10
|
24.28
|
14.17
|
270
|
|
|
12/20/2018
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.25
|
13.82
|
50
|
|
|
12/19/2018
|
-0.50 / -2.13%
|
22.80
|
23.00
|
22.50
|
23.00
|
22.52
|
13.52
|
4,040
|
|
|
12/18/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.82
|
450
|
|
|
12/17/2018
|
-1.50 / -6.00%
|
23.30
|
23.70
|
23.25
|
23.50
|
23.55
|
13.82
|
2,420
|
|
|
12/14/2018
|
-0.20 / -0.79%
|
23.90
|
25.00
|
23.90
|
25.00
|
25.00
|
14.70
|
80
|
|
|
12/13/2018
|
-0.50 / -1.95%
|
27.00
|
27.00
|
23.95
|
25.20
|
24.12
|
14.82
|
9,040
|
|
|
12/12/2018
|
0.00 / 0.00%
|
23.95
|
26.50
|
23.95
|
25.70
|
25.63
|
15.11
|
118,270
|
|
|
12/11/2018
|
-1.80 / -6.55%
|
27.50
|
27.50
|
25.60
|
25.70
|
25.93
|
15.11
|
270
|
|
|
12/10/2018
|
+1.00 / +3.77%
|
28.30
|
28.30
|
27.50
|
27.50
|
27.90
|
16.17
|
40
|
|
|
12/7/2018
|
+0.60 / +2.32%
|
25.90
|
27.50
|
24.10
|
26.50
|
25.00
|
15.58
|
1,000
|
|
|
12/6/2018
|
-1.90 / -6.83%
|
29.40
|
29.40
|
25.90
|
25.90
|
26.05
|
15.23
|
1,190
|
|
|
12/5/2018
|
+0.40 / +1.46%
|
29.30
|
29.30
|
25.50
|
27.80
|
25.88
|
16.35
|
3,980
|
|
|
12/4/2018
|
+1.00 / +3.79%
|
28.20
|
28.20
|
27.00
|
27.40
|
27.70
|
16.11
|
350
|
|
|
12/3/2018
|
+1.50 / +6.02%
|
25.90
|
26.60
|
23.55
|
26.40
|
25.26
|
15.52
|
950
|
|
|
11/30/2018
|
+0.90 / +3.75%
|
24.50
|
25.00
|
23.20
|
24.90
|
24.62
|
14.64
|
650
|
|
|
11/29/2018
|
+0.50 / +2.13%
|
25.10
|
25.10
|
23.10
|
24.00
|
24.33
|
14.11
|
700
|
|
|
11/28/2018
|
-0.20 / -0.84%
|
24.90
|
24.90
|
22.10
|
23.50
|
23.50
|
13.82
|
2,340
|
|
|
11/27/2018
|
-1.10 / -4.44%
|
25.80
|
26.00
|
23.55
|
23.70
|
24.18
|
13.94
|
910
|
|
|
11/26/2018
|
+0.95 / +3.98%
|
25.00
|
25.00
|
24.80
|
24.80
|
25.00
|
14.58
|
400
|
|
|
11/23/2018
|
+1.55 / +6.95%
|
20.80
|
23.85
|
20.75
|
23.85
|
21.94
|
14.02
|
8,660
|
|
|
11/22/2018
|
+1.30 / +6.19%
|
22.45
|
22.45
|
21.00
|
22.30
|
22.22
|
13.11
|
810
|
|
|