|
Closing price on 5/10/2017
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.90 |
| Volume |
2,510 |
| Split-adjusted Price |
6.59 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.59
|
2,510
|
|
|
5/9/2017
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.90
|
14.90
|
14.94
|
6.59
|
8,260
|
|
|
5/8/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.59
|
110
|
|
|
5/5/2017
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.88
|
6.59
|
3,250
|
|
|
5/4/2017
|
+0.10 / +0.68%
|
14.70
|
15.40
|
14.70
|
14.80
|
14.77
|
6.54
|
1,310
|
|
|
5/3/2017
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.80
|
6.50
|
5,150
|
|
|
4/28/2017
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.60
|
14.60
|
14.74
|
6.46
|
11,700
|
|
|
4/27/2017
|
-0.40 / -2.65%
|
15.50
|
15.50
|
14.70
|
14.70
|
15.09
|
6.50
|
25,290
|
|
|
4/26/2017
|
-0.20 / -1.31%
|
15.50
|
15.70
|
15.10
|
15.10
|
15.48
|
6.68
|
10,950
|
|
|
4/25/2017
|
-0.40 / -2.55%
|
16.50
|
16.50
|
15.30
|
15.30
|
16.13
|
6.77
|
1,910
|
|
|
4/24/2017
|
+0.20 / +1.29%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.75
|
6.94
|
6,630
|
|
|
4/21/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.51
|
6.85
|
6,510
|
|
|
4/20/2017
|
+0.60 / +4.03%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.35
|
6.85
|
22,090
|
|
|
4/19/2017
|
+0.95 / +6.81%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.59
|
3,240
|
|
|
4/18/2017
|
-1.05 / -7.00%
|
15.00
|
15.30
|
13.95
|
13.95
|
14.78
|
6.17
|
48,300
|
|
|
4/17/2017
|
+0.60 / +4.17%
|
15.30
|
15.30
|
14.40
|
15.00
|
14.77
|
6.63
|
18,890
|
|
|
4/14/2017
|
-0.20 / -1.37%
|
14.70
|
15.50
|
14.40
|
14.40
|
14.74
|
6.37
|
6,310
|
|
|
4/13/2017
|
+0.20 / +1.39%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.63
|
6.46
|
2,570
|
|
|
4/12/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.42
|
6.37
|
2,080
|
|
|
4/11/2017
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.37
|
1,040
|
|
|
4/10/2017
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.29
|
6.32
|
980
|
|
|
4/7/2017
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.20
|
13.90
|
6.28
|
47,330
|
|
|
4/5/2017
|
+0.10 / +0.71%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.07
|
6.24
|
3,910
|
|
|
4/4/2017
|
-0.50 / -3.45%
|
14.60
|
14.70
|
13.80
|
14.00
|
14.08
|
6.19
|
2,130
|
|
|
4/3/2017
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.41
|
10
|
|
|
3/31/2017
|
-0.40 / -2.72%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.24
|
6.32
|
2,880
|
|
|
3/30/2017
|
+0.70 / +5.00%
|
13.80
|
14.70
|
13.60
|
14.70
|
13.81
|
6.50
|
11,730
|
|
|
3/29/2017
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
6.19
|
2,830
|
|
|
3/28/2017
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.95
|
6.19
|
17,010
|
|
|
3/27/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.60
|
13.90
|
13.90
|
6.15
|
14,030
|
|
|