|
Closing price on 6/14/2016
|
|
| Open |
14.80 |
| High |
15.10 |
| Low |
14.80 |
| Volume |
13,600 |
| Split-adjusted Price |
6.54 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2016
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.80
|
15.00
|
14.93
|
6.54
|
13,600
|
|
|
6/13/2016
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.60
|
15.00
|
14.80
|
6.54
|
21,210
|
|
|
6/10/2016
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.79
|
6.50
|
15,010
|
|
|
6/9/2016
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.81
|
6.45
|
12,830
|
|
|
6/8/2016
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.95
|
6.54
|
51,700
|
|
|
6/7/2016
|
+0.20 / +1.34%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.98
|
6.58
|
24,640
|
|
|
6/6/2016
|
+0.10 / +0.68%
|
15.10
|
15.20
|
14.90
|
14.90
|
15.02
|
6.50
|
25,230
|
|
|
6/3/2016
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.82
|
6.45
|
19,160
|
|
|
6/2/2016
|
+0.90 / +6.43%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.76
|
6.50
|
59,840
|
|
|
6/1/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.98
|
6.10
|
12,670
|
|
|
5/31/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.94
|
6.10
|
18,650
|
|
|
5/30/2016
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.95
|
6.10
|
3,190
|
|
|
5/27/2016
|
+0.10 / +0.72%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.05
|
6.10
|
2,510
|
|
|
5/26/2016
|
-0.40 / -2.80%
|
14.00
|
14.30
|
13.90
|
13.90
|
13.99
|
6.06
|
10,600
|
|
|
5/25/2016
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.20
|
6.24
|
8,450
|
|
|
5/24/2016
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.04
|
6.24
|
10,610
|
|
|
5/23/2016
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.21
|
6.24
|
18,020
|
|
|
5/20/2016
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.23
|
6.19
|
8,010
|
|
|
5/19/2016
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.20
|
6.24
|
2,130
|
|
|
5/18/2016
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.24
|
6.24
|
9,340
|
|
|
5/17/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.27
|
6.24
|
30,130
|
|
|
5/16/2016
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.32
|
6.24
|
8,590
|
|
|
5/13/2016
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.30
|
14.70
|
14.55
|
6.41
|
3,850
|
|
|
5/12/2016
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.42
|
6.37
|
13,800
|
|
|
5/11/2016
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.49
|
6.32
|
3,520
|
|
|
5/10/2016
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.28
|
6.28
|
20,450
|
|
|
5/9/2016
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.29
|
6.24
|
17,360
|
|
|
5/6/2016
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.11
|
6.19
|
39,630
|
|
|
5/5/2016
|
+0.10 / +0.71%
|
13.90
|
14.20
|
13.80
|
14.20
|
13.92
|
6.19
|
57,170
|
|
|
5/4/2016
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.90
|
14.10
|
13.99
|
6.15
|
66,250
|
|
|