|
Closing price on 6/7/2017
|
|
| Open |
16.00 |
| High |
16.70 |
| Low |
16.00 |
| Volume |
7,230 |
| Split-adjusted Price |
7.80 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/10/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.22
|
2,510
|
|
|
5/9/2017
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.90
|
14.90
|
14.94
|
7.22
|
8,260
|
|
|
5/8/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.22
|
110
|
|
|
5/5/2017
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.88
|
7.22
|
3,250
|
|
|
5/4/2017
|
+0.10 / +0.68%
|
14.70
|
15.40
|
14.70
|
14.80
|
14.77
|
7.17
|
1,310
|
|
|
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
|
|
|