|
Closing price on 5/30/2012
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
1,110 |
| Split-adjusted Price |
3.11 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2012
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
3.11
|
1,110
|
|
|
5/29/2012
|
-1.40 / -13.21%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.14
|
1,990
|
|
|
5/28/2012
|
+0.10 / +0.95%
|
11.00
|
11.00
|
10.40
|
10.60
|
10.60
|
3.11
|
4,420
|
|
|
5/25/2012
|
+0.30 / +2.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
3.08
|
5,770
|
|
|
5/24/2012
|
-0.50 / -4.67%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
2.99
|
3,620
|
|
|
5/23/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.14
|
3,480
|
|
|
5/22/2012
|
+0.20 / +1.90%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.70
|
3.14
|
16,440
|
|
|
5/21/2012
|
+0.30 / +2.94%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.50
|
3.08
|
2,670
|
|
|
5/18/2012
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.99
|
9,920
|
|
|
5/17/2012
|
+0.30 / +2.88%
|
10.90
|
10.90
|
10.40
|
10.70
|
10.70
|
3.14
|
15,160
|
|
|
5/16/2012
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.05
|
20,030
|
|
|
5/15/2012
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.30
|
10.90
|
10.90
|
3.19
|
100
|
|
|
5/14/2012
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.16
|
10
|
|
|
5/11/2012
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.02
|
490
|
|
|
5/10/2012
|
+0.40 / +4.21%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
2.90
|
70
|
|
|
5/9/2012
|
-0.40 / -4.04%
|
9.60
|
10.30
|
9.50
|
9.50
|
9.50
|
2.78
|
22,760
|
|
|
5/8/2012
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.90
|
280
|
|
|
5/7/2012
|
-0.40 / -4.04%
|
10.20
|
10.30
|
9.50
|
9.50
|
9.50
|
2.78
|
1,250
|
|
|
5/4/2012
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.90
|
10
|
|
|
5/3/2012
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
2.84
|
9,120
|
|
|
5/2/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.30
|
9.70
|
9.70
|
2.84
|
570
|
|
|
4/27/2012
|
+0.30 / +3.19%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
2.84
|
20
|
|
|
4/26/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
2.75
|
310
|
|
|
4/25/2012
|
-0.20 / -2.17%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.00
|
2.64
|
120
|
|
|
4/24/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
2.70
|
20
|
|
|
4/23/2012
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
2.70
|
4,060
|
|
|
4/20/2012
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
2.58
|
44,140
|
|
|
4/19/2012
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.46
|
1,530
|
|
|
4/18/2012
|
+0.10 / +1.27%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
2.34
|
20
|
|
|
4/17/2012
|
+0.30 / +3.95%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.90
|
2.31
|
260
|
|
|