|
Closing price on 1/5/2018
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.50 |
| Volume |
21,400 |
| Split-adjusted Price |
7.74 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.42
|
0
|
|
|
12/4/2017
|
+0.90 / +6.92%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.86
|
7.42
|
1,010
|
|
|
12/1/2017
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.94
|
7,700
|
|
|
11/30/2017
|
-0.85 / -6.27%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.88
|
6.78
|
9,950
|
|
|
11/29/2017
|
-0.45 / -3.21%
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
7.23
|
10
|
|
|
11/28/2017
|
+0.50 / +3.70%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.10
|
7.47
|
520
|
|
|
11/27/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.21
|
0
|
|
|
11/24/2017
|
-0.60 / -4.26%
|
13.15
|
13.50
|
13.15
|
13.50
|
13.50
|
7.21
|
20
|
|
|