|
Closing price on 11/20/2018
|
|
| Open |
20.20 |
| High |
21.60 |
| Low |
20.20 |
| Volume |
6,020 |
| Split-adjusted Price |
12.70 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2018
|
+1.40 / +6.93%
|
20.20
|
21.60
|
20.20
|
21.60
|
21.10
|
12.70
|
6,020
|
|
|
11/19/2018
|
0.00 / 0.00%
|
19.15
|
20.80
|
19.15
|
20.20
|
20.00
|
11.88
|
850
|
|
|
11/16/2018
|
-1.30 / -6.05%
|
21.70
|
21.70
|
20.00
|
20.20
|
20.07
|
11.88
|
15,300
|
|
|
11/15/2018
|
-0.95 / -4.23%
|
21.05
|
21.50
|
20.90
|
21.50
|
21.05
|
12.64
|
6,840
|
|
|
11/14/2018
|
-0.15 / -0.66%
|
21.60
|
23.90
|
21.15
|
22.45
|
21.43
|
13.20
|
1,120
|
|
|
11/13/2018
|
-1.70 / -7.00%
|
22.60
|
23.00
|
22.60
|
22.60
|
22.70
|
13.29
|
3,680
|
|
|
11/12/2018
|
0.00 / 0.00%
|
23.70
|
24.30
|
22.60
|
24.30
|
22.99
|
14.29
|
1,870
|
|
|
11/9/2018
|
+1.50 / +6.58%
|
24.35
|
24.35
|
21.25
|
24.30
|
22.37
|
14.29
|
4,560
|
|
|
11/8/2018
|
-0.50 / -2.15%
|
23.00
|
23.80
|
21.70
|
22.80
|
22.14
|
13.41
|
4,200
|
|
|
11/7/2018
|
-1.60 / -6.43%
|
23.95
|
23.95
|
23.20
|
23.30
|
23.27
|
13.70
|
3,910
|
|
|
11/6/2018
|
-0.10 / -0.40%
|
24.05
|
25.00
|
24.00
|
24.90
|
24.14
|
14.64
|
870
|
|
|
11/5/2018
|
+0.10 / +0.40%
|
26.60
|
26.60
|
25.00
|
25.00
|
26.32
|
14.70
|
190
|
|
|
11/2/2018
|
-0.60 / -2.35%
|
25.00
|
25.00
|
23.80
|
24.90
|
24.68
|
14.64
|
2,020
|
|
|
11/1/2018
|
-0.40 / -1.54%
|
25.90
|
25.90
|
25.00
|
25.50
|
25.61
|
14.99
|
820
|
|
|
10/31/2018
|
-0.50 / -1.89%
|
26.40
|
26.40
|
25.50
|
25.90
|
26.05
|
15.23
|
360
|
|
|
10/30/2018
|
+0.40 / +1.54%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
15.52
|
1,440
|
|
|
10/29/2018
|
+1.25 / +5.05%
|
25.45
|
26.00
|
24.85
|
26.00
|
25.12
|
15.29
|
2,030
|
|
|
10/26/2018
|
+1.60 / +6.91%
|
24.75
|
24.75
|
22.10
|
24.75
|
23.45
|
14.55
|
1,450
|
|
|
10/25/2018
|
-1.70 / -6.84%
|
26.50
|
26.50
|
23.15
|
23.15
|
23.34
|
13.61
|
14,180
|
|
|
10/24/2018
|
-1.85 / -6.93%
|
25.00
|
26.45
|
24.85
|
24.85
|
25.29
|
14.61
|
4,950
|
|
|
10/23/2018
|
+0.30 / +1.14%
|
24.80
|
27.45
|
24.80
|
26.70
|
27.27
|
15.70
|
330
|
|
|
10/22/2018
|
-0.10 / -0.38%
|
28.30
|
28.30
|
26.30
|
26.40
|
26.97
|
15.52
|
890
|
|
|
10/19/2018
|
+0.90 / +3.52%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.25
|
15.58
|
290
|
|
|
10/18/2018
|
-1.90 / -6.91%
|
26.50
|
26.50
|
25.60
|
25.60
|
26.05
|
15.05
|
3,520
|
|
|
10/17/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.17
|
0
|
|
|
10/16/2018
|
-1.00 / -3.51%
|
26.55
|
27.80
|
26.55
|
27.50
|
26.58
|
16.17
|
9,970
|
|
|
10/15/2018
|
+1.60 / +5.95%
|
26.00
|
28.50
|
25.05
|
28.50
|
25.19
|
16.76
|
11,670
|
|
|
10/12/2018
|
0.00 / 0.00%
|
26.90
|
27.50
|
26.90
|
26.90
|
27.05
|
15.82
|
70
|
|
|
10/11/2018
|
-1.10 / -3.93%
|
26.50
|
27.00
|
26.10
|
26.90
|
26.90
|
15.82
|
1,970
|
|
|
10/10/2018
|
0.00 / 0.00%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.75
|
16.46
|
70
|
|
|