|
Closing price on 3/28/2014
|
|
| Open |
7.70 |
| High |
8.60 |
| Low |
7.70 |
| Volume |
410 |
| Split-adjusted Price |
3.31 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2014
|
+0.40 / +4.88%
|
7.70
|
8.60
|
7.70
|
8.60
|
8.60
|
3.31
|
410
|
|
|
3/27/2014
|
+0.50 / +6.49%
|
7.80
|
8.20
|
7.50
|
8.20
|
8.20
|
3.16
|
590
|
|
|
3/26/2014
|
-0.50 / -6.10%
|
8.70
|
8.70
|
7.70
|
7.70
|
7.70
|
2.96
|
1,040
|
|
|
3/25/2014
|
+0.50 / +6.49%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.16
|
17,780
|
|
|
3/24/2014
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.70
|
2.96
|
2,280
|
|
|
3/21/2014
|
+0.20 / +2.86%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
2.77
|
910
|
|
|
3/20/2014
|
+0.20 / +2.94%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
2.69
|
940
|
|
|
3/19/2014
|
+0.10 / +1.49%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
2.62
|
1,250
|
|
|
3/18/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.58
|
0
|
|
|
3/17/2014
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
2.58
|
40
|
|
|
3/14/2014
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.80
|
2.62
|
410
|
|
|
3/13/2014
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
2.50
|
250
|
|
|
3/12/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
2.50
|
10,070
|
|
|
3/11/2014
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
2.50
|
290
|
|
|
3/10/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.50
|
0
|
|
|
3/7/2014
|
-0.20 / -2.99%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
2.50
|
30
|
|
|
3/6/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.58
|
0
|
|
|
3/5/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.58
|
0
|
|
|
3/4/2014
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.00
|
6.70
|
6.70
|
2.58
|
4,020
|
|
|
3/3/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.42
|
0
|
|
|
2/28/2014
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.42
|
10
|
|
|
2/27/2014
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
2.27
|
1,690
|
|
|
2/26/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.31
|
0
|
|
|
2/25/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.31
|
0
|
|
|
2/24/2014
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
2.31
|
3,960
|
|
|
2/21/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.31
|
0
|
|
|
2/20/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
2.31
|
2,580
|
|
|
2/19/2014
|
-0.30 / -4.76%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.00
|
2.31
|
20
|
|
|
2/18/2014
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
2.42
|
4,440
|
|
|
2/17/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
2.39
|
3,430
|
|
|