|
Closing price on 5/10/2016
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
20,450 |
| Split-adjusted Price |
6.28 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2016
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.28
|
6.28
|
20,450
|
|
|
5/9/2016
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.29
|
6.24
|
17,360
|
|
|
5/6/2016
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.11
|
6.19
|
39,630
|
|
|
5/5/2016
|
+0.10 / +0.71%
|
13.90
|
14.20
|
13.80
|
14.20
|
13.92
|
6.19
|
57,170
|
|
|
5/4/2016
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.90
|
14.10
|
13.99
|
6.15
|
66,250
|
|
|
4/29/2016
|
+0.30 / +2.19%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.85
|
6.10
|
20,580
|
|
|
4/28/2016
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.90
|
5.97
|
40,490
|
|
|
4/27/2016
|
-0.40 / -2.78%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.12
|
6.10
|
27,060
|
|
|
4/26/2016
|
-0.10 / -0.69%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.19
|
6.28
|
18,540
|
|
|
4/25/2016
|
+0.30 / +2.11%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.36
|
6.32
|
28,770
|
|
|
4/22/2016
|
+0.20 / +1.43%
|
14.00
|
14.90
|
14.00
|
14.20
|
14.35
|
6.19
|
27,740
|
|
|
4/21/2016
|
-0.70 / -4.76%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.25
|
6.10
|
57,750
|
|
|
4/20/2016
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.30
|
14.70
|
14.62
|
6.41
|
36,720
|
|
|
4/19/2016
|
-0.30 / -1.99%
|
14.80
|
15.10
|
14.30
|
14.80
|
14.56
|
6.45
|
38,720
|
|
|
4/15/2016
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.10
|
15.10
|
15.11
|
6.58
|
89,990
|
|
|
4/14/2016
|
-0.10 / -0.66%
|
15.00
|
15.30
|
15.00
|
15.10
|
15.24
|
6.58
|
89,230
|
|
|
4/13/2016
|
-0.30 / -1.94%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.33
|
6.63
|
52,060
|
|
|
4/12/2016
|
-0.30 / -1.90%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.64
|
6.76
|
53,570
|
|
|
4/11/2016
|
+0.50 / +3.27%
|
15.30
|
15.90
|
15.30
|
15.80
|
15.60
|
6.89
|
89,490
|
|
|
4/8/2016
|
+0.20 / +1.32%
|
15.00
|
15.80
|
15.00
|
15.30
|
15.44
|
6.67
|
84,050
|
|
|
4/7/2016
|
-0.40 / -2.58%
|
15.60
|
15.90
|
15.00
|
15.10
|
15.16
|
6.58
|
86,280
|
|
|
4/6/2016
|
+0.40 / +2.65%
|
15.60
|
15.70
|
15.30
|
15.50
|
15.46
|
6.76
|
38,940
|
|
|
4/5/2016
|
-0.80 / -5.03%
|
15.60
|
15.80
|
15.00
|
15.10
|
15.27
|
6.58
|
51,280
|
|
|
4/4/2016
|
+0.30 / +1.92%
|
15.60
|
16.20
|
15.50
|
15.90
|
15.81
|
6.93
|
50,490
|
|
|
4/1/2016
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.20
|
15.60
|
15.35
|
6.80
|
14,200
|
|
|
3/31/2016
|
+1.00 / +6.99%
|
14.50
|
15.30
|
14.20
|
15.30
|
15.12
|
6.67
|
273,750
|
|
|
3/30/2016
|
-0.30 / -2.05%
|
14.50
|
14.50
|
13.70
|
14.30
|
14.19
|
6.24
|
51,310
|
|
|
3/29/2016
|
-0.30 / -2.01%
|
15.00
|
15.10
|
14.10
|
14.60
|
14.53
|
6.37
|
12,530
|
|
|
3/28/2016
|
+0.90 / +6.43%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.77
|
6.50
|
122,890
|
|
|
3/25/2016
|
+0.30 / +2.19%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.87
|
6.10
|
42,460
|
|
|