|
Closing price on 11/3/2016
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
106,950 |
| Split-adjusted Price |
5.28 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2016
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.85
|
5.28
|
7,140
|
|
|
10/13/2016
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.72
|
5.18
|
17,530
|
|
|
10/12/2016
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
5.23
|
5,160
|
|
|
10/11/2016
|
+0.15 / +1.40%
|
10.70
|
10.85
|
10.70
|
10.85
|
10.78
|
5.26
|
1,350
|
|
|
10/10/2016
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.74
|
5.18
|
14,900
|
|
|
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
|
|
|