|
Closing price on 12/5/2014
|
|
| Open |
11.20 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
1,930 |
| Split-adjusted Price |
4.57 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2014
|
-0.50 / -4.17%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
4.57
|
1,930
|
|
|
12/4/2014
|
+0.10 / +0.84%
|
12.00
|
12.50
|
11.10
|
12.00
|
12.00
|
4.77
|
2,130
|
|
|
12/3/2014
|
+0.70 / +6.25%
|
11.20
|
11.90
|
10.50
|
11.90
|
11.90
|
4.73
|
2,010
|
|
|
12/2/2014
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.45
|
100
|
|
|
12/1/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.77
|
0
|
|
|
11/28/2014
|
+0.50 / +4.35%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
4.77
|
110
|
|
|
11/27/2014
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.50
|
4.57
|
3,160
|
|
|
11/26/2014
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.77
|
1,940
|
|
|
11/25/2014
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
5.09
|
30
|
|
|
11/24/2014
|
+0.30 / +2.46%
|
11.40
|
13.00
|
11.40
|
12.50
|
12.50
|
4.97
|
4,250
|
|
|
11/21/2014
|
-0.10 / -0.81%
|
11.80
|
12.50
|
11.80
|
12.20
|
12.20
|
4.85
|
3,140
|
|
|
11/20/2014
|
+0.70 / +6.03%
|
11.60
|
12.40
|
11.60
|
12.30
|
12.30
|
4.89
|
810
|
|
|
11/19/2014
|
+0.60 / +5.45%
|
11.10
|
11.60
|
11.00
|
11.60
|
11.60
|
4.61
|
490
|
|
|
11/18/2014
|
+0.60 / +5.77%
|
10.70
|
11.00
|
9.80
|
11.00
|
11.00
|
4.37
|
500
|
|
|
11/17/2014
|
+0.40 / +4.00%
|
10.10
|
10.50
|
10.00
|
10.40
|
10.40
|
4.13
|
1,090
|
|
|
11/14/2014
|
+0.40 / +4.17%
|
9.60
|
10.20
|
9.60
|
10.00
|
10.00
|
3.97
|
170
|
|
|
11/13/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.00
|
9.60
|
9.60
|
3.82
|
170
|
|
|
11/12/2014
|
+0.60 / +6.67%
|
9.10
|
9.60
|
8.40
|
9.60
|
9.60
|
3.82
|
1,480
|
|
|
11/11/2014
|
+0.50 / +5.88%
|
8.40
|
9.00
|
8.40
|
9.00
|
9.00
|
3.58
|
4,000
|
|
|
11/10/2014
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
3.38
|
100
|
|
|
11/7/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.26
|
0
|
|
|
11/6/2014
|
+0.20 / +2.50%
|
7.60
|
8.20
|
7.50
|
8.20
|
8.20
|
3.26
|
160
|
|
|
11/5/2014
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.18
|
700
|
|
|
11/4/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.38
|
0
|
|
|
11/3/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.38
|
300
|
|
|
10/31/2014
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
3.38
|
50
|
|
|
10/30/2014
|
+0.20 / +2.47%
|
8.10
|
8.50
|
7.60
|
8.30
|
8.30
|
3.30
|
220
|
|
|
10/29/2014
|
+0.50 / +6.58%
|
8.10
|
8.10
|
7.60
|
8.10
|
8.10
|
3.22
|
500
|
|
|
10/28/2014
|
-0.40 / -5.00%
|
8.30
|
8.30
|
7.60
|
7.60
|
7.60
|
3.02
|
210
|
|
|
10/27/2014
|
-0.40 / -4.76%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.18
|
50
|
|
|