|
Closing price on 1/7/2016
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
25,040 |
| Split-adjusted Price |
6.06 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2016
|
-0.50 / -3.47%
|
14.20
|
14.30
|
13.90
|
13.90
|
14.06
|
6.06
|
25,040
|
|
|
1/6/2016
|
+0.50 / +3.60%
|
13.70
|
14.50
|
13.70
|
14.40
|
14.27
|
6.28
|
31,610
|
|
|
1/5/2016
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.90
|
13.90
|
14.00
|
6.06
|
45,870
|
|
|
1/4/2016
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.40
|
13.80
|
13.53
|
6.02
|
41,290
|
|
|
12/31/2015
|
-0.40 / -2.82%
|
14.20
|
14.40
|
13.80
|
13.80
|
14.06
|
6.02
|
27,450
|
|
|
12/30/2015
|
-0.30 / -2.07%
|
14.80
|
14.80
|
14.10
|
14.20
|
14.24
|
6.19
|
41,840
|
|
|
12/29/2015
|
+0.80 / +5.84%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.11
|
6.32
|
65,980
|
|
|
12/28/2015
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.75
|
5.97
|
19,780
|
|
|
12/25/2015
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.71
|
5.93
|
42,320
|
|
|
12/24/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.57
|
5.89
|
2,580
|
|
|
12/23/2015
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.60
|
5.89
|
16,030
|
|
|
12/22/2015
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.48
|
5.89
|
34,160
|
|
|
12/21/2015
|
-0.30 / -2.17%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.47
|
5.89
|
14,330
|
|
|
12/18/2015
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.40
|
13.80
|
13.53
|
6.02
|
41,290
|
|
|
12/17/2015
|
+0.20 / +1.48%
|
13.70
|
14.00
|
13.50
|
13.70
|
13.72
|
5.97
|
13,850
|
|
|
12/16/2015
|
-0.50 / -3.57%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.54
|
5.89
|
80,640
|
|
|
12/15/2015
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.40
|
14.00
|
13.66
|
6.10
|
39,450
|
|
|
12/14/2015
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.54
|
6.02
|
107,360
|
|
|
12/11/2015
|
+0.70 / +5.30%
|
13.50
|
14.00
|
13.30
|
13.90
|
13.85
|
6.06
|
109,790
|
|
|
12/10/2015
|
+0.40 / +3.13%
|
13.00
|
13.60
|
13.00
|
13.20
|
13.23
|
5.76
|
63,930
|
|
|
12/9/2015
|
+0.10 / +0.79%
|
12.80
|
13.00
|
12.50
|
12.80
|
12.72
|
5.58
|
32,380
|
|
|
12/8/2015
|
+0.40 / +3.25%
|
12.30
|
12.70
|
12.20
|
12.70
|
12.34
|
5.54
|
19,370
|
|
|
12/7/2015
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.35
|
5.36
|
24,400
|
|
|
12/4/2015
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.50
|
5.45
|
33,430
|
|
|
12/3/2015
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.56
|
5.54
|
17,670
|
|
|
12/2/2015
|
+0.10 / +0.80%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.55
|
5.49
|
10,120
|
|
|
12/1/2015
|
+0.10 / +0.81%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.48
|
5.45
|
11,380
|
|
|
11/30/2015
|
-0.60 / -4.62%
|
13.20
|
13.20
|
12.20
|
12.40
|
12.50
|
5.41
|
54,940
|
|
|
11/27/2015
|
-0.30 / -2.26%
|
13.40
|
13.50
|
12.90
|
13.00
|
13.20
|
5.67
|
45,000
|
|
|
11/26/2015
|
-0.30 / -2.21%
|
13.50
|
13.90
|
13.30
|
13.30
|
13.50
|
5.80
|
18,150
|
|
|