|
Closing price on 12/6/2018
|
|
| Open |
29.40 |
| High |
29.40 |
| Low |
25.90 |
| Volume |
1,190 |
| Split-adjusted Price |
15.23 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2018
|
-1.90 / -6.83%
|
29.40
|
29.40
|
25.90
|
25.90
|
26.05
|
15.23
|
1,190
|
|
|
12/5/2018
|
+0.40 / +1.46%
|
29.30
|
29.30
|
25.50
|
27.80
|
25.88
|
16.35
|
3,980
|
|
|
12/4/2018
|
+1.00 / +3.79%
|
28.20
|
28.20
|
27.00
|
27.40
|
27.70
|
16.11
|
350
|
|
|
12/3/2018
|
+1.50 / +6.02%
|
25.90
|
26.60
|
23.55
|
26.40
|
25.26
|
15.52
|
950
|
|
|
11/30/2018
|
+0.90 / +3.75%
|
24.50
|
25.00
|
23.20
|
24.90
|
24.62
|
14.64
|
650
|
|
|
11/29/2018
|
+0.50 / +2.13%
|
25.10
|
25.10
|
23.10
|
24.00
|
24.33
|
14.11
|
700
|
|
|
11/28/2018
|
-0.20 / -0.84%
|
24.90
|
24.90
|
22.10
|
23.50
|
23.50
|
13.82
|
2,340
|
|
|
11/27/2018
|
-1.10 / -4.44%
|
25.80
|
26.00
|
23.55
|
23.70
|
24.18
|
13.94
|
910
|
|
|
11/26/2018
|
+0.95 / +3.98%
|
25.00
|
25.00
|
24.80
|
24.80
|
25.00
|
14.58
|
400
|
|
|
11/23/2018
|
+1.55 / +6.95%
|
20.80
|
23.85
|
20.75
|
23.85
|
21.94
|
14.02
|
8,660
|
|
|
11/22/2018
|
+1.30 / +6.19%
|
22.45
|
22.45
|
21.00
|
22.30
|
22.22
|
13.11
|
810
|
|
|
11/21/2018
|
-0.60 / -2.78%
|
21.95
|
23.10
|
21.00
|
21.00
|
22.81
|
12.35
|
570
|
|
|
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
|
|
|