|
Closing price on 3/19/2018
|
|
| Open |
23.05 |
| High |
23.05 |
| Low |
21.20 |
| Volume |
7,800 |
| Split-adjusted Price |
11.32 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2018
|
-1.55 / -6.81%
|
23.05
|
23.05
|
21.20
|
21.20
|
21.67
|
11.32
|
7,800
|
|
|
3/16/2018
|
-1.70 / -6.95%
|
24.45
|
24.45
|
22.75
|
22.75
|
23.54
|
12.14
|
22,050
|
|
|
3/15/2018
|
-0.25 / -1.01%
|
23.00
|
24.45
|
23.00
|
24.45
|
23.53
|
13.05
|
1,700
|
|
|
3/14/2018
|
-1.80 / -6.79%
|
27.00
|
27.00
|
24.65
|
24.70
|
25.07
|
13.18
|
3,550
|
|
|
3/13/2018
|
-0.15 / -0.56%
|
27.00
|
27.00
|
25.00
|
26.50
|
25.31
|
14.15
|
2,450
|
|
|
3/12/2018
|
-0.15 / -0.56%
|
26.80
|
28.60
|
24.95
|
26.65
|
25.64
|
14.23
|
8,230
|
|
|
3/9/2018
|
+1.75 / +6.99%
|
26.80
|
26.80
|
25.95
|
26.80
|
26.32
|
14.31
|
21,620
|
|
|
3/8/2018
|
+1.60 / +6.82%
|
25.00
|
25.05
|
25.00
|
25.05
|
25.03
|
13.37
|
4,180
|
|
|
3/7/2018
|
+1.50 / +6.83%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
12.52
|
1,010
|
|
|
3/6/2018
|
+1.40 / +6.81%
|
21.95
|
21.95
|
21.70
|
21.95
|
21.75
|
11.72
|
14,940
|
|
|
3/5/2018
|
+1.30 / +6.75%
|
20.55
|
20.55
|
20.55
|
20.55
|
20.55
|
10.97
|
4,080
|
|
|
3/2/2018
|
+1.25 / +6.94%
|
18.00
|
19.25
|
18.00
|
19.25
|
19.13
|
10.28
|
2,300
|
|
|
3/1/2018
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.61
|
10
|
|
|
2/28/2018
|
-0.95 / -5.23%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.18
|
10
|
|
|
2/27/2018
|
+1.15 / +6.76%
|
18.10
|
18.15
|
18.10
|
18.15
|
18.13
|
9.69
|
2,310
|
|
|
2/26/2018
|
0.00 / 0.00%
|
18.00
|
18.15
|
17.00
|
17.00
|
18.01
|
9.07
|
1,610
|
|
|
2/23/2018
|
-0.70 / -3.95%
|
18.80
|
18.80
|
17.00
|
17.00
|
17.00
|
9.07
|
20
|
|
|
2/22/2018
|
+1.15 / +6.95%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.60
|
9.45
|
1,620
|
|
|
2/21/2018
|
+1.05 / +6.77%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
8.83
|
1,500
|
|
|
2/13/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.27
|
0
|
|
|
2/12/2018
|
-0.75 / -4.62%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.27
|
10
|
|
|
2/9/2018
|
+0.75 / +4.84%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
8.67
|
500
|
|
|
2/8/2018
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.27
|
8,000
|
|
|
2/7/2018
|
-0.50 / -3.23%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.38
|
8.01
|
2,210
|
|
|
2/6/2018
|
-0.70 / -4.32%
|
15.10
|
16.25
|
15.10
|
15.50
|
15.95
|
8.27
|
12,100
|
|
|
2/5/2018
|
+0.70 / +4.52%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.10
|
8.65
|
1,890
|
|
|
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
|
|
|