|
Closing price on 2/28/2019
|
|
| Open |
24.80 |
| High |
25.60 |
| Low |
24.80 |
| Volume |
1,210 |
| Split-adjusted Price |
15.05 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2019
|
-0.20 / -0.78%
|
24.80
|
25.60
|
24.80
|
25.60
|
25.20
|
15.05
|
1,210
|
|
|
2/27/2019
|
0.00 / 0.00%
|
25.90
|
25.90
|
24.05
|
25.80
|
24.66
|
15.17
|
730
|
|
|
2/26/2019
|
+1.20 / +4.88%
|
25.00
|
25.80
|
24.80
|
25.80
|
25.35
|
15.17
|
210
|
|
|
2/25/2019
|
-1.60 / -6.11%
|
27.80
|
27.80
|
24.60
|
24.60
|
24.82
|
14.47
|
1,370
|
|
|
2/22/2019
|
-0.05 / -0.19%
|
26.25
|
26.25
|
24.80
|
26.20
|
25.88
|
15.41
|
340
|
|
|
2/21/2019
|
-0.05 / -0.19%
|
26.25
|
26.25
|
24.75
|
26.25
|
25.23
|
15.44
|
1,110
|
|
|
2/20/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
24.50
|
26.30
|
24.70
|
15.47
|
2,510
|
|
|
2/19/2019
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
15.47
|
60
|
|
|
2/18/2019
|
-1.50 / -5.40%
|
25.90
|
26.30
|
25.90
|
26.30
|
26.10
|
15.47
|
60
|
|
|
2/15/2019
|
+1.80 / +6.92%
|
27.40
|
27.80
|
27.40
|
27.80
|
27.60
|
16.35
|
30
|
|
|
2/14/2019
|
-0.50 / -1.89%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.50
|
15.29
|
110
|
|
|
2/13/2019
|
-0.30 / -1.12%
|
26.70
|
26.70
|
26.50
|
26.50
|
26.60
|
15.58
|
90
|
|
|
2/12/2019
|
-2.00 / -6.94%
|
27.00
|
27.00
|
26.80
|
26.80
|
26.90
|
15.76
|
700
|
|
|
2/11/2019
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
16.94
|
0
|
|
|
2/1/2019
|
+0.30 / +1.05%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
16.94
|
20
|
|
|
1/31/2019
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
16.76
|
0
|
|
|
1/30/2019
|
+1.50 / +5.56%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
16.76
|
10
|
|
|
1/29/2019
|
+0.20 / +0.75%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
15.88
|
340
|
|
|
1/28/2019
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
15.76
|
0
|
|
|
1/25/2019
|
+1.40 / +5.51%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
15.76
|
210
|
|
|
1/24/2019
|
0.00 / 0.00%
|
24.40
|
25.40
|
24.40
|
25.40
|
24.56
|
14.94
|
1,140
|
|
|
1/23/2019
|
+0.90 / +3.67%
|
24.00
|
25.40
|
24.00
|
25.40
|
24.70
|
14.94
|
190
|
|
|
1/22/2019
|
-1.00 / -3.92%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.41
|
920
|
|
|
1/21/2019
|
0.00 / 0.00%
|
24.50
|
25.50
|
24.30
|
25.50
|
24.35
|
14.99
|
2,710
|
|
|
1/18/2019
|
+1.50 / +6.25%
|
25.60
|
25.60
|
25.40
|
25.50
|
25.53
|
14.99
|
370
|
|
|
1/17/2019
|
-1.50 / -5.88%
|
26.70
|
26.90
|
24.00
|
24.00
|
24.35
|
14.11
|
2,710
|
|
|
1/16/2019
|
+1.05 / +4.29%
|
25.80
|
25.80
|
24.45
|
25.50
|
25.39
|
14.99
|
50
|
|
|
1/15/2019
|
-1.25 / -4.86%
|
25.90
|
25.90
|
24.45
|
24.45
|
25.18
|
14.38
|
1,610
|
|
|
1/14/2019
|
+1.60 / +6.64%
|
24.00
|
25.75
|
24.00
|
25.70
|
24.81
|
15.11
|
1,330
|
|
|
1/11/2019
|
-0.55 / -2.23%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
14.17
|
20
|
|
|