|
Closing price on 12/8/2016
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
11.80 |
| Volume |
42,620 |
| Split-adjusted Price |
5.72 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
-0.10 / -0.84%
|
12.00
|
12.50
|
11.80
|
11.80
|
11.99
|
5.72
|
42,620
|
|
|
12/7/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.65
|
11.90
|
12.04
|
5.77
|
3,180
|
|
|
12/6/2016
|
+0.40 / +3.48%
|
11.50
|
12.20
|
11.50
|
11.90
|
11.78
|
5.77
|
16,200
|
|
|
12/5/2016
|
-0.80 / -6.50%
|
12.50
|
12.80
|
11.50
|
11.50
|
12.21
|
5.57
|
15,810
|
|
|
12/2/2016
|
-0.20 / -1.60%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.34
|
5.96
|
25,200
|
|
|
12/1/2016
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.57
|
6.06
|
3,660
|
|
|
11/30/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
13.00
|
12.88
|
6.30
|
21,460
|
|
|
11/29/2016
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.50
|
13.00
|
12.60
|
6.30
|
6,350
|
|
|
11/28/2016
|
-0.20 / -1.52%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.01
|
6.30
|
29,050
|
|
|
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
|
|
|