|
Closing price on 5/10/2018
|
|
| Open |
22.20 |
| High |
22.25 |
| Low |
21.60 |
| Volume |
4,170 |
| Split-adjusted Price |
11.88 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
0.00 / 0.00%
|
22.20
|
22.25
|
21.60
|
22.25
|
21.82
|
11.88
|
4,170
|
|
|
5/9/2018
|
+1.20 / +5.70%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
11.88
|
140
|
|
|
5/8/2018
|
-0.75 / -3.44%
|
21.80
|
23.00
|
21.05
|
21.05
|
21.70
|
11.24
|
17,600
|
|
|
5/7/2018
|
+1.20 / +5.83%
|
21.80
|
22.00
|
21.10
|
21.80
|
21.31
|
11.64
|
8,730
|
|
|
5/4/2018
|
-0.80 / -3.74%
|
22.00
|
22.30
|
20.60
|
20.60
|
20.73
|
11.00
|
3,860
|
|
|
5/3/2018
|
+0.70 / +3.38%
|
21.30
|
21.40
|
20.70
|
21.40
|
20.81
|
11.42
|
1,970
|
|
|
5/2/2018
|
+1.20 / +6.15%
|
20.70
|
20.70
|
20.00
|
20.70
|
20.53
|
11.05
|
760
|
|
|
4/27/2018
|
0.00 / 0.00%
|
20.00
|
20.85
|
19.50
|
19.50
|
19.97
|
10.41
|
18,730
|
|
|
4/26/2018
|
-1.45 / -6.92%
|
22.40
|
22.40
|
19.50
|
19.50
|
20.42
|
10.41
|
9,990
|
|
|
4/24/2018
|
-1.55 / -6.89%
|
24.00
|
24.00
|
20.95
|
20.95
|
21.31
|
11.18
|
10,650
|
|
|
4/23/2018
|
-1.50 / -6.25%
|
25.50
|
25.65
|
22.50
|
22.50
|
23.09
|
12.01
|
9,830
|
|
|
4/20/2018
|
+1.50 / +6.67%
|
24.00
|
24.05
|
24.00
|
24.00
|
24.01
|
12.81
|
1,810
|
|
|
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
|
|
|