|
Closing price on 11/25/2016
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
12.30 |
| Volume |
26,100 |
| Split-adjusted Price |
6.40 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2016
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.30
|
13.20
|
12.41
|
6.40
|
26,100
|
|
|
11/24/2016
|
+0.70 / +5.60%
|
12.50
|
13.35
|
12.50
|
13.20
|
12.73
|
6.40
|
7,700
|
|
|
11/23/2016
|
-0.20 / -1.57%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.70
|
6.06
|
150
|
|
|
11/22/2016
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.70
|
12.70
|
12.92
|
6.15
|
21,050
|
|
|
11/21/2016
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.80
|
6.15
|
13,100
|
|
|
11/18/2016
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.90
|
6.25
|
19,300
|
|
|
11/17/2016
|
-0.20 / -1.50%
|
13.30
|
13.30
|
12.70
|
13.10
|
13.13
|
6.35
|
4,950
|
|
|
11/16/2016
|
-0.10 / -0.75%
|
13.60
|
13.70
|
12.65
|
13.30
|
13.39
|
6.44
|
11,800
|
|
|
11/15/2016
|
+0.70 / +5.51%
|
12.70
|
13.55
|
12.70
|
13.40
|
13.33
|
6.49
|
71,030
|
|
|
11/14/2016
|
+0.80 / +6.72%
|
12.00
|
12.70
|
11.90
|
12.70
|
12.46
|
6.15
|
24,310
|
|
|
11/11/2016
|
+0.75 / +6.73%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.57
|
5.77
|
19,360
|
|
|
11/10/2016
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
5.40
|
1,980
|
|
|
11/9/2016
|
+0.05 / +0.45%
|
11.10
|
11.15
|
11.10
|
11.15
|
11.14
|
5.40
|
7,000
|
|
|
11/8/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.38
|
9,980
|
|
|
11/7/2016
|
+0.10 / +0.91%
|
11.00
|
11.40
|
11.00
|
11.10
|
11.10
|
5.38
|
11,710
|
|
|
11/4/2016
|
+0.10 / +0.92%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.15
|
5.33
|
5,120
|
|
|
11/3/2016
|
-0.40 / -3.54%
|
11.00
|
11.10
|
10.90
|
10.90
|
11.00
|
5.28
|
106,950
|
|
|
11/2/2016
|
-0.05 / -0.44%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.15
|
5.47
|
6,010
|
|
|
11/1/2016
|
-0.05 / -0.44%
|
11.00
|
11.35
|
11.00
|
11.35
|
11.04
|
5.50
|
13,500
|
|
|
10/31/2016
|
-0.60 / -5.00%
|
11.20
|
12.00
|
11.20
|
11.40
|
11.24
|
5.52
|
9,610
|
|
|
10/28/2016
|
-0.10 / -0.83%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.50
|
5.81
|
1,130
|
|
|
10/27/2016
|
-0.10 / -0.82%
|
11.35
|
12.10
|
11.35
|
12.10
|
11.73
|
5.86
|
80
|
|
|
10/26/2016
|
-0.10 / -0.81%
|
12.30
|
12.40
|
11.45
|
12.20
|
12.37
|
5.91
|
4,930
|
|
|
10/25/2016
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.96
|
240
|
|
|
10/24/2016
|
+0.10 / +0.81%
|
11.45
|
12.40
|
11.45
|
12.40
|
11.93
|
6.01
|
7,010
|
|
|
10/21/2016
|
+0.55 / +4.68%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.96
|
10
|
|
|
10/20/2016
|
+0.75 / +6.82%
|
11.50
|
11.75
|
11.40
|
11.75
|
11.64
|
5.69
|
9,710
|
|
|
10/19/2016
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
5.33
|
4,000
|
|
|
10/18/2016
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.90
|
10.90
|
10.91
|
5.28
|
26,170
|
|
|
10/17/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.28
|
6,000
|
|
|