|
Closing price on 2/2/2018
|
|
| Open |
15.50 |
| High |
16.25 |
| Low |
15.50 |
| Volume |
6,050 |
| Split-adjusted Price |
8.27 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2018
|
0.00 / 0.00%
|
15.50
|
16.25
|
15.50
|
15.50
|
16.20
|
8.27
|
6,050
|
|
|
2/1/2018
|
-0.55 / -3.43%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.27
|
540
|
|
|
1/31/2018
|
+1.05 / +7.00%
|
15.95
|
16.05
|
15.95
|
16.05
|
16.00
|
8.57
|
33,750
|
|
|
1/30/2018
|
0.00 / 0.00%
|
15.50
|
15.95
|
15.00
|
15.00
|
15.76
|
8.01
|
8,440
|
|
|
1/29/2018
|
0.00 / 0.00%
|
16.05
|
16.05
|
15.00
|
15.00
|
16.05
|
8.01
|
10,220
|
|
|
1/26/2018
|
+0.50 / +3.45%
|
14.60
|
15.50
|
14.60
|
15.00
|
14.84
|
8.01
|
4,920
|
|
|
1/25/2018
|
-0.50 / -3.33%
|
16.00
|
16.00
|
14.00
|
14.50
|
14.81
|
7.74
|
3,780
|
|
|
1/22/2018
|
0.00 / 0.00%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.98
|
8.01
|
1,020
|
|
|
1/19/2018
|
+0.45 / +3.09%
|
15.00
|
15.55
|
15.00
|
15.00
|
15.32
|
8.01
|
6,330
|
|
|
1/18/2018
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
7.77
|
0
|
|
|
1/17/2018
|
+0.95 / +6.99%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
7.77
|
9,150
|
|
|
1/16/2018
|
-1.00 / -6.85%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.26
|
20
|
|
|
1/15/2018
|
+0.15 / +1.04%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.53
|
7.79
|
2,960
|
|
|
1/12/2018
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
7.71
|
0
|
|
|
1/11/2018
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
7.71
|
63,030
|
|
|
1/10/2018
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
7.71
|
135,000
|
|
|
1/9/2018
|
0.00 / 0.00%
|
14.45
|
14.60
|
14.45
|
14.45
|
14.45
|
7.71
|
84,420
|
|
|
1/8/2018
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.40
|
14.45
|
14.46
|
7.71
|
3,850
|
|
|
1/5/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.74
|
21,400
|
|
|
1/4/2018
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.50
|
7.74
|
70,810
|
|
|
1/3/2018
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.48
|
7.74
|
26,860
|
|
|
1/2/2018
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.79
|
10
|
|
|
12/29/2017
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.79
|
3,900
|
|
|
12/28/2017
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.50
|
7.79
|
3,310
|
|
|
12/27/2017
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.55
|
7.74
|
2,750
|
|
|
12/26/2017
|
0.00 / 0.00%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.47
|
7.74
|
6,910
|
|
|
12/25/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.74
|
0
|
|
|
12/22/2017
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.55
|
7.74
|
6,890
|
|
|
12/21/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.55
|
7.79
|
3,870
|
|
|
12/20/2017
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.79
|
2,000
|
|
|