|
Closing price on 12/3/2015
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.50 |
| Volume |
17,670 |
| Split-adjusted Price |
5.54 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2015
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.56
|
5.54
|
17,670
|
|
|
12/2/2015
|
+0.10 / +0.80%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.55
|
5.49
|
10,120
|
|
|
12/1/2015
|
+0.10 / +0.81%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.48
|
5.45
|
11,380
|
|
|
11/30/2015
|
-0.60 / -4.62%
|
13.20
|
13.20
|
12.20
|
12.40
|
12.50
|
5.41
|
54,940
|
|
|
11/27/2015
|
-0.30 / -2.26%
|
13.40
|
13.50
|
12.90
|
13.00
|
13.20
|
5.67
|
45,000
|
|
|
11/26/2015
|
-0.30 / -2.21%
|
13.50
|
13.90
|
13.30
|
13.30
|
13.50
|
5.80
|
18,150
|
|
|
11/25/2015
|
-0.30 / -2.16%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.76
|
5.93
|
57,830
|
|
|
11/24/2015
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.77
|
6.06
|
48,160
|
|
|
11/23/2015
|
+0.30 / +2.16%
|
13.80
|
14.50
|
13.60
|
14.20
|
14.01
|
6.19
|
103,720
|
|
|
11/20/2015
|
-0.70 / -4.79%
|
14.60
|
14.60
|
13.90
|
13.90
|
14.05
|
6.06
|
33,100
|
|
|
11/19/2015
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.10
|
14.60
|
14.34
|
6.37
|
24,540
|
|
|
11/18/2015
|
+0.50 / +3.55%
|
14.20
|
14.60
|
14.00
|
14.60
|
14.26
|
6.37
|
60,080
|
|
|
11/17/2015
|
+0.40 / +2.92%
|
13.60
|
14.50
|
13.60
|
14.10
|
14.07
|
6.15
|
142,200
|
|
|
11/16/2015
|
+0.20 / +1.48%
|
13.50
|
13.90
|
13.50
|
13.70
|
13.61
|
5.97
|
18,660
|
|
|
11/13/2015
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.60
|
5.89
|
46,610
|
|
|
11/12/2015
|
-0.30 / -2.10%
|
14.60
|
14.60
|
13.80
|
14.00
|
14.10
|
6.10
|
15,890
|
|
|
11/11/2015
|
-0.30 / -2.05%
|
14.30
|
14.70
|
14.30
|
14.30
|
14.37
|
6.24
|
33,400
|
|
|
11/10/2015
|
-0.10 / -0.68%
|
14.00
|
14.60
|
13.70
|
14.60
|
14.17
|
6.37
|
47,440
|
|
|
11/9/2015
|
-1.10 / -6.96%
|
15.20
|
15.80
|
14.70
|
14.70
|
14.74
|
6.41
|
223,740
|
|
|
11/6/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.40
|
15.80
|
15.58
|
6.89
|
21,570
|
|
|
11/5/2015
|
-0.20 / -1.25%
|
16.40
|
16.40
|
15.80
|
15.80
|
16.10
|
6.89
|
1,040
|
|
|
11/4/2015
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.09
|
6.98
|
11,000
|
|
|
11/3/2015
|
+0.40 / +2.53%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.11
|
7.06
|
72,550
|
|
|
11/2/2015
|
-0.30 / -1.86%
|
16.30
|
16.30
|
15.80
|
15.80
|
16.02
|
6.89
|
29,340
|
|
|
10/30/2015
|
+0.40 / +2.55%
|
15.70
|
16.70
|
15.70
|
16.10
|
16.13
|
7.02
|
65,280
|
|
|
10/29/2015
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.88
|
6.85
|
37,980
|
|
|
10/28/2015
|
-0.10 / -0.63%
|
16.30
|
16.30
|
15.80
|
15.80
|
16.03
|
6.89
|
79,060
|
|
|
10/27/2015
|
-0.20 / -1.24%
|
15.90
|
16.30
|
15.80
|
15.90
|
15.96
|
6.93
|
38,340
|
|
|
10/26/2015
|
-0.30 / -1.83%
|
16.50
|
16.50
|
15.90
|
16.10
|
16.10
|
7.02
|
104,670
|
|
|
10/23/2015
|
-0.20 / -1.20%
|
16.60
|
17.20
|
16.40
|
16.40
|
16.61
|
7.15
|
120,600
|
|
|