|
Closing price on 5/17/2018
|
|
| Open |
23.60 |
| High |
24.80 |
| Low |
21.95 |
| Volume |
15,130 |
| Split-adjusted Price |
11.72 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
-1.65 / -6.99%
|
23.60
|
24.80
|
21.95
|
21.95
|
22.14
|
11.72
|
15,130
|
|
|
5/16/2018
|
+1.15 / +5.12%
|
23.00
|
24.00
|
23.00
|
23.60
|
23.53
|
12.60
|
1,190
|
|
|
5/15/2018
|
0.00 / 0.00%
|
22.45
|
22.45
|
22.45
|
22.45
|
22.45
|
11.98
|
0
|
|
|
5/14/2018
|
+0.50 / +2.28%
|
23.00
|
23.00
|
21.95
|
22.45
|
22.73
|
11.98
|
880
|
|
|
5/11/2018
|
-0.30 / -1.35%
|
21.50
|
21.95
|
21.20
|
21.95
|
21.35
|
11.72
|
890
|
|
|
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
|
|
|