|
Closing price on 5/3/2017
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
5,150 |
| Split-adjusted Price |
7.12 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2017
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.80
|
7.12
|
5,150
|
|
|
4/28/2017
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.60
|
14.60
|
14.74
|
7.07
|
11,700
|
|
|
4/27/2017
|
-0.40 / -2.65%
|
15.50
|
15.50
|
14.70
|
14.70
|
15.09
|
7.12
|
25,290
|
|
|
4/26/2017
|
-0.20 / -1.31%
|
15.50
|
15.70
|
15.10
|
15.10
|
15.48
|
7.32
|
10,950
|
|
|
4/25/2017
|
-0.40 / -2.55%
|
16.50
|
16.50
|
15.30
|
15.30
|
16.13
|
7.41
|
1,910
|
|
|
4/24/2017
|
+0.20 / +1.29%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.75
|
7.61
|
6,630
|
|
|
4/21/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.51
|
7.51
|
6,510
|
|
|
4/20/2017
|
+0.60 / +4.03%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.35
|
7.51
|
22,090
|
|
|
4/19/2017
|
+0.95 / +6.81%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.22
|
3,240
|
|
|
4/18/2017
|
-1.05 / -7.00%
|
15.00
|
15.30
|
13.95
|
13.95
|
14.78
|
6.76
|
48,300
|
|
|
4/17/2017
|
+0.60 / +4.17%
|
15.30
|
15.30
|
14.40
|
15.00
|
14.77
|
7.27
|
18,890
|
|
|
4/14/2017
|
-0.20 / -1.37%
|
14.70
|
15.50
|
14.40
|
14.40
|
14.74
|
6.98
|
6,310
|
|
|
4/13/2017
|
+0.20 / +1.39%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.63
|
7.07
|
2,570
|
|
|
4/12/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.42
|
6.98
|
2,080
|
|
|
4/11/2017
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.98
|
1,040
|
|
|
4/10/2017
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.29
|
6.93
|
980
|
|
|
4/7/2017
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.20
|
13.90
|
6.88
|
47,330
|
|
|
4/5/2017
|
+0.10 / +0.71%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.07
|
6.83
|
3,910
|
|
|
4/4/2017
|
-0.50 / -3.45%
|
14.60
|
14.70
|
13.80
|
14.00
|
14.08
|
6.78
|
2,130
|
|
|
4/3/2017
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.03
|
10
|
|
|
3/31/2017
|
-0.40 / -2.72%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.24
|
6.93
|
2,880
|
|
|
3/30/2017
|
+0.70 / +5.00%
|
13.80
|
14.70
|
13.60
|
14.70
|
13.81
|
7.12
|
11,730
|
|
|
3/29/2017
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
6.78
|
2,830
|
|
|
3/28/2017
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.95
|
6.78
|
17,010
|
|
|
3/27/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.60
|
13.90
|
13.90
|
6.73
|
14,030
|
|
|
3/24/2017
|
-0.20 / -1.42%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.90
|
6.73
|
18,420
|
|
|
3/23/2017
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.10
|
13.92
|
6.83
|
15,010
|
|
|
3/22/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.60
|
14.10
|
13.61
|
6.83
|
12,120
|
|
|
3/21/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.70
|
14.10
|
14.05
|
6.83
|
5,980
|
|
|
3/20/2017
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.90
|
14.10
|
13.95
|
6.83
|
9,750
|
|
|