|
Closing price on 4/19/2018
|
|
| Open |
22.00 |
| High |
22.50 |
| Low |
21.30 |
| Volume |
6,990 |
| Split-adjusted Price |
12.01 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2018
|
+1.40 / +6.64%
|
22.00
|
22.50
|
21.30
|
22.50
|
21.89
|
12.01
|
6,990
|
|
|
4/18/2018
|
+0.10 / +0.48%
|
21.50
|
22.45
|
21.10
|
21.10
|
21.90
|
11.26
|
18,360
|
|
|
4/17/2018
|
+0.70 / +3.45%
|
21.00
|
21.00
|
20.50
|
21.00
|
20.94
|
11.21
|
2,340
|
|
|
4/16/2018
|
-0.60 / -2.87%
|
22.00
|
22.35
|
20.30
|
20.30
|
20.51
|
10.84
|
3,950
|
|
|
4/13/2018
|
+0.90 / +4.50%
|
20.90
|
20.90
|
20.20
|
20.90
|
20.41
|
11.16
|
2,940
|
|
|
4/12/2018
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.00
|
20.00
|
20.12
|
10.68
|
4,870
|
|
|
4/11/2018
|
0.00 / 0.00%
|
20.10
|
20.90
|
20.00
|
20.00
|
20.08
|
10.68
|
7,320
|
|
|
4/10/2018
|
-0.50 / -2.44%
|
21.70
|
21.70
|
20.00
|
20.00
|
20.23
|
10.68
|
7,660
|
|
|
4/9/2018
|
-1.20 / -5.53%
|
23.00
|
23.00
|
20.50
|
20.50
|
21.57
|
10.94
|
7,000
|
|
|
4/6/2018
|
+1.40 / +6.90%
|
20.30
|
21.70
|
20.30
|
21.70
|
21.30
|
11.58
|
3,380
|
|
|
4/5/2018
|
+1.00 / +5.18%
|
20.60
|
20.60
|
19.50
|
20.30
|
19.88
|
10.84
|
11,220
|
|
|
4/4/2018
|
0.00 / 0.00%
|
20.60
|
20.60
|
19.30
|
19.30
|
19.40
|
10.30
|
8,610
|
|
|
4/3/2018
|
-0.30 / -1.53%
|
19.10
|
20.85
|
19.10
|
19.30
|
19.50
|
10.30
|
5,640
|
|
|
4/2/2018
|
+0.30 / +1.55%
|
20.50
|
20.65
|
19.60
|
19.60
|
20.02
|
10.46
|
18,130
|
|
|
3/30/2018
|
+0.20 / +1.05%
|
20.30
|
20.40
|
19.30
|
19.30
|
20.17
|
10.30
|
29,060
|
|
|
3/29/2018
|
+0.10 / +0.53%
|
20.30
|
20.30
|
19.10
|
19.10
|
19.48
|
10.20
|
3,440
|
|
|
3/28/2018
|
-0.10 / -0.52%
|
20.40
|
20.40
|
19.00
|
19.00
|
19.33
|
10.14
|
9,160
|
|
|
3/27/2018
|
+0.40 / +2.14%
|
20.00
|
20.00
|
19.10
|
19.10
|
19.31
|
10.20
|
4,660
|
|
|
3/26/2018
|
+1.20 / +6.86%
|
18.70
|
18.70
|
17.55
|
18.70
|
18.68
|
9.98
|
5,300
|
|
|
3/23/2018
|
-1.10 / -5.91%
|
19.80
|
19.90
|
17.50
|
17.50
|
17.77
|
9.34
|
7,710
|
|
|
3/22/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.60
|
18.60
|
19.36
|
9.93
|
6,870
|
|
|
3/21/2018
|
-1.20 / -6.06%
|
20.50
|
20.50
|
18.60
|
18.60
|
18.62
|
9.93
|
8,110
|
|
|
3/20/2018
|
-1.40 / -6.60%
|
22.50
|
22.50
|
19.80
|
19.80
|
20.06
|
10.57
|
6,280
|
|
|
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
|
|
|