|
Closing price on 10/7/2016
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.70 |
| Volume |
20 |
| Split-adjusted Price |
5.18 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2016
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.18
|
20
|
|
|
10/6/2016
|
-0.15 / -1.40%
|
10.75
|
11.00
|
10.60
|
10.60
|
10.79
|
5.14
|
7,600
|
|
|
10/5/2016
|
-0.25 / -2.27%
|
11.00
|
11.00
|
10.60
|
10.75
|
10.63
|
5.21
|
12,130
|
|
|
10/4/2016
|
+0.35 / +3.29%
|
10.35
|
11.00
|
10.35
|
11.00
|
10.83
|
5.33
|
17,920
|
|
|
10/3/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.65
|
10.65
|
10.82
|
5.16
|
14,230
|
|
|
9/30/2016
|
+0.10 / +0.95%
|
10.60
|
10.90
|
10.60
|
10.65
|
10.74
|
5.16
|
15,730
|
|
|
9/29/2016
|
-0.15 / -1.40%
|
10.45
|
10.60
|
10.40
|
10.55
|
10.51
|
5.11
|
7,040
|
|
|
9/28/2016
|
+0.30 / +2.88%
|
10.25
|
10.70
|
10.25
|
10.70
|
10.48
|
5.18
|
35,300
|
|
|
9/27/2016
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.46
|
5.04
|
29,730
|
|
|
9/26/2016
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
5.09
|
2,720
|
|
|
9/23/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.18
|
4,770
|
|
|
9/22/2016
|
-0.25 / -2.28%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.94
|
5.18
|
3,930
|
|
|
9/21/2016
|
+0.25 / +2.34%
|
10.70
|
10.95
|
10.60
|
10.95
|
10.80
|
5.31
|
1,450
|
|
|
9/20/2016
|
+0.30 / +2.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.48
|
5.18
|
2,480
|
|
|
9/19/2016
|
-0.75 / -6.73%
|
11.20
|
11.20
|
10.40
|
10.40
|
10.48
|
5.04
|
13,450
|
|
|
9/16/2016
|
-0.35 / -3.04%
|
11.45
|
11.45
|
11.15
|
11.15
|
11.30
|
5.40
|
1,030
|
|
|
9/15/2016
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
5.57
|
7,130
|
|
|
9/14/2016
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.62
|
1,500
|
|
|
9/13/2016
|
-0.30 / -2.54%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.56
|
5.57
|
3,460
|
|
|
9/12/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.72
|
0
|
|
|
9/9/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.72
|
100
|
|
|
9/8/2016
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
5.72
|
3,970
|
|
|
9/7/2016
|
-0.10 / -0.84%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.63
|
5.72
|
13,500
|
|
|
9/6/2016
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.69
|
5.77
|
12,320
|
|
|
9/5/2016
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.78
|
5.67
|
18,330
|
|
|
9/1/2016
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
5.77
|
3,010
|
|
|
8/31/2016
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.75
|
5.67
|
2,540
|
|
|
8/30/2016
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.74
|
5.77
|
11,500
|
|
|
8/29/2016
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
5.72
|
1,130
|
|
|
8/26/2016
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.65
|
5.62
|
710
|
|
|