|
Closing price on 10/5/2017
|
|
| Open |
14.90 |
| High |
15.50 |
| Low |
14.90 |
| Volume |
4,010 |
| Split-adjusted Price |
8.27 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2017
|
+0.50 / +3.33%
|
14.90
|
15.50
|
14.90
|
15.50
|
14.96
|
8.27
|
4,010
|
|
|
10/4/2017
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.01
|
1,000
|
|
|
10/3/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.06
|
0
|
|
|
10/2/2017
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.06
|
90
|
|
|
9/29/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.27
|
0
|
|
|
9/28/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.27
|
0
|
|
|
9/27/2017
|
-0.30 / -1.90%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.75
|
8.27
|
670
|
|
|
9/26/2017
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.43
|
10
|
|
|
9/25/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.22
|
0
|
|
|
9/22/2017
|
-1.00 / -6.10%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.22
|
10
|
|
|
9/21/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.75
|
2,000
|
|
|
9/20/2017
|
+0.95 / +6.15%
|
14.70
|
16.40
|
14.70
|
16.40
|
14.94
|
8.75
|
870
|
|
|
9/19/2017
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
8.25
|
0
|
|
|
9/18/2017
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
8.25
|
0
|
|
|
9/15/2017
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
8.25
|
0
|
|
|
9/14/2017
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
8.25
|
430
|
|
|
9/13/2017
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
8.25
|
0
|
|
|
9/12/2017
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
8.25
|
2,270
|
|
|
9/11/2017
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
8.25
|
9,650
|
|
|
9/8/2017
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
8.25
|
20,410
|
|
|
9/7/2017
|
-1.15 / -6.93%
|
17.00
|
17.00
|
15.45
|
15.45
|
15.46
|
8.25
|
22,830
|
|
|
9/6/2017
|
+0.90 / +5.73%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.86
|
10
|
|
|
9/5/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.38
|
0
|
|
|
9/1/2017
|
+1.00 / +6.80%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.70
|
8.38
|
20
|
|
|
8/31/2017
|
0.00 / 0.00%
|
15.25
|
15.25
|
14.50
|
14.70
|
14.76
|
7.85
|
4,200
|
|
|
8/30/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.85
|
0
|
|
|
8/29/2017
|
-0.30 / -2.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.66
|
7.85
|
6,410
|
|
|
8/28/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.01
|
0
|
|
|
8/25/2017
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.75
|
8.01
|
700
|
|
|
8/24/2017
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.74
|
30
|
|
|