|
Closing price on 6/21/2017
|
|
| Open |
14.70 |
| High |
15.30 |
| Low |
14.70 |
| Volume |
14,100 |
| Split-adjusted Price |
8.17 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2017
|
+0.60 / +4.08%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.00
|
8.17
|
14,100
|
|
|
6/20/2017
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.85
|
10
|
|
|
6/19/2017
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
7.87
|
0
|
|
|
6/16/2017
|
0.00 / 0.00%
|
14.75
|
15.00
|
14.75
|
14.75
|
14.82
|
7.87
|
6,140
|
|
|
6/15/2017
|
-1.50 / -9.23%
|
15.40
|
15.40
|
14.75
|
14.75
|
15.08
|
7.87
|
290
|
|
|
6/14/2017
|
+1.05 / +6.91%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
7.87
|
16,140
|
|
|
6/13/2017
|
-1.10 / -6.75%
|
16.25
|
17.10
|
15.20
|
15.20
|
15.94
|
7.36
|
2,580
|
|
|
6/12/2017
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.90
|
2,900
|
|
|
6/9/2017
|
-0.90 / -5.26%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.85
|
1,010
|
|
|
6/8/2017
|
+1.00 / +6.21%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.29
|
10
|
|
|
6/7/2017
|
0.00 / 0.00%
|
16.00
|
16.70
|
16.00
|
16.10
|
16.32
|
7.80
|
7,230
|
|
|
6/6/2017
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.11
|
7.80
|
9,000
|
|
|
6/5/2017
|
+0.10 / +0.62%
|
16.20
|
17.00
|
16.20
|
16.20
|
16.49
|
7.85
|
4,850
|
|
|
6/2/2017
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.17
|
7.80
|
11,380
|
|
|
6/1/2017
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.13
|
7.80
|
12,560
|
|
|
5/31/2017
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.13
|
7.80
|
8,780
|
|
|
5/30/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.80
|
5,500
|
|
|
5/29/2017
|
+0.95 / +6.27%
|
15.20
|
16.10
|
15.20
|
16.10
|
15.34
|
7.80
|
1,890
|
|
|
5/26/2017
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
7.34
|
0
|
|
|
5/25/2017
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
7.34
|
0
|
|
|
5/24/2017
|
0.00 / 0.00%
|
15.15
|
15.25
|
15.15
|
15.15
|
15.18
|
7.34
|
71,900
|
|
|
5/23/2017
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
7.34
|
5,000
|
|
|
5/22/2017
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
7.34
|
0
|
|
|
5/19/2017
|
0.00 / 0.00%
|
15.10
|
15.15
|
15.10
|
15.15
|
15.13
|
7.34
|
28,050
|
|
|
5/18/2017
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.00
|
15.15
|
15.15
|
7.34
|
40,010
|
|
|
5/17/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.15
|
15.15
|
15.18
|
7.34
|
3,500
|
|
|
5/16/2017
|
+0.10 / +0.66%
|
15.05
|
15.15
|
15.05
|
15.15
|
15.10
|
7.34
|
720
|
|
|
5/15/2017
|
-0.15 / -0.99%
|
15.30
|
15.30
|
15.05
|
15.05
|
15.28
|
7.29
|
320
|
|
|
5/12/2017
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.36
|
470
|
|
|
5/11/2017
|
+0.20 / +1.34%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.19
|
7.32
|
2,280
|
|
|