|
Closing price on 10/22/2015
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
64,220 |
| Split-adjusted Price |
7.24 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.30
|
16.60
|
16.44
|
7.24
|
64,220
|
|
|
10/21/2015
|
-0.20 / -1.19%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.78
|
7.24
|
96,820
|
|
|
10/20/2015
|
+0.50 / +3.07%
|
16.30
|
16.90
|
16.30
|
16.80
|
16.59
|
7.33
|
125,490
|
|
|
10/19/2015
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.26
|
7.11
|
62,600
|
|
|
10/16/2015
|
+0.50 / +3.16%
|
15.80
|
16.40
|
15.80
|
16.30
|
16.07
|
7.11
|
127,850
|
|
|
10/15/2015
|
-0.40 / -2.47%
|
16.30
|
16.40
|
15.60
|
15.80
|
16.04
|
6.89
|
129,940
|
|
|
10/14/2015
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.00
|
16.20
|
16.19
|
7.06
|
128,750
|
|
|
10/13/2015
|
-0.70 / -4.17%
|
16.80
|
16.90
|
16.10
|
16.10
|
16.51
|
7.02
|
244,940
|
|
|
10/12/2015
|
+0.80 / +5.00%
|
16.20
|
17.00
|
16.20
|
16.80
|
16.51
|
7.33
|
98,010
|
|
|
10/9/2015
|
+0.80 / +5.26%
|
15.50
|
16.10
|
15.20
|
16.00
|
15.76
|
6.98
|
145,370
|
|
|
10/8/2015
|
+0.40 / +2.70%
|
14.80
|
15.50
|
14.80
|
15.20
|
15.29
|
6.63
|
113,690
|
|
|
10/7/2015
|
+0.10 / +0.68%
|
14.80
|
15.60
|
14.70
|
14.80
|
15.11
|
6.45
|
228,130
|
|
|
10/6/2015
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.50
|
14.70
|
14.73
|
6.41
|
91,520
|
|
|
10/5/2015
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.73
|
6.41
|
61,570
|
|
|
10/2/2015
|
+0.90 / +6.43%
|
14.00
|
14.90
|
13.90
|
14.90
|
14.54
|
6.50
|
159,320
|
|
|
10/1/2015
|
+0.40 / +2.94%
|
13.80
|
14.10
|
13.80
|
14.00
|
13.93
|
6.10
|
113,850
|
|
|
9/30/2015
|
+0.70 / +5.43%
|
13.10
|
13.80
|
12.90
|
13.60
|
13.36
|
5.93
|
95,670
|
|
|
9/29/2015
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.73
|
5.63
|
67,300
|
|
|
9/28/2015
|
-0.30 / -2.31%
|
13.00
|
13.10
|
12.70
|
12.70
|
12.88
|
5.54
|
48,540
|
|
|
9/25/2015
|
-0.20 / -1.52%
|
13.10
|
13.30
|
12.90
|
13.00
|
13.02
|
5.67
|
61,380
|
|
|
9/24/2015
|
-0.10 / -0.75%
|
13.30
|
13.80
|
13.20
|
13.20
|
13.40
|
5.76
|
65,470
|
|
|
9/23/2015
|
+0.20 / +1.53%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.14
|
5.80
|
57,830
|
|
|
9/22/2015
|
+0.20 / +1.55%
|
13.00
|
13.60
|
13.00
|
13.10
|
13.30
|
5.71
|
54,900
|
|
|
9/21/2015
|
-0.10 / -0.77%
|
13.10
|
13.10
|
12.60
|
12.90
|
12.98
|
5.63
|
48,060
|
|
|
9/18/2015
|
+0.80 / +6.56%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.76
|
5.67
|
76,200
|
|
|
9/17/2015
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.10
|
12.20
|
12.18
|
5.32
|
22,000
|
|
|
9/16/2015
|
-0.40 / -3.15%
|
12.90
|
13.00
|
12.00
|
12.30
|
12.43
|
5.36
|
78,690
|
|
|
9/15/2015
|
-0.30 / -2.31%
|
13.00
|
13.50
|
12.70
|
12.70
|
12.87
|
5.54
|
20,980
|
|
|
9/14/2015
|
-0.50 / -3.70%
|
13.10
|
13.20
|
12.70
|
13.00
|
12.83
|
5.67
|
66,100
|
|
|
9/11/2015
|
+0.10 / +0.75%
|
13.40
|
14.30
|
13.30
|
13.50
|
13.70
|
5.89
|
144,020
|
|
|