Closing price on 7/24/2014
|
|
Open |
7.50 |
High |
8.00 |
Low |
7.50 |
Volume |
1,400 |
Split-adjusted Price |
3.18 |
|
|
VSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2014
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.50
|
8.00
|
8.00
|
3.18
|
1,400
|
|
7/23/2014
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.50
|
8.00
|
8.00
|
3.18
|
3,290
|
|
7/22/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.18
|
0
|
|
7/21/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.18
|
0
|
|
7/18/2014
|
+0.20 / +2.56%
|
7.80
|
8.10
|
7.80
|
8.00
|
8.00
|
3.18
|
70
|
|
7/17/2014
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.80
|
7.80
|
7.80
|
3.10
|
350
|
|
7/16/2014
|
+0.50 / +6.85%
|
7.40
|
7.80
|
7.10
|
7.80
|
7.80
|
3.10
|
80
|
|
7/15/2014
|
+0.40 / +5.80%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.90
|
10
|
|
7/14/2014
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
2.74
|
3,600
|
|
7/11/2014
|
-0.30 / -4.05%
|
7.80
|
7.80
|
7.10
|
7.10
|
7.10
|
2.82
|
30
|
|
7/10/2014
|
-0.20 / -2.63%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.94
|
210
|
|
7/9/2014
|
-0.40 / -5.00%
|
7.60
|
8.50
|
7.50
|
7.60
|
7.60
|
3.02
|
650
|
|
7/8/2014
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.18
|
10
|
|
7/7/2014
|
-0.50 / -6.25%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
2.98
|
3,420
|
|
7/4/2014
|
-0.60 / -6.98%
|
8.60
|
8.70
|
8.00
|
8.00
|
8.00
|
3.18
|
1,050
|
|
7/3/2014
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
3.42
|
320
|
|
7/2/2014
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
3.34
|
30
|
|
7/1/2014
|
+0.30 / +3.80%
|
7.40
|
8.20
|
7.40
|
8.20
|
8.20
|
3.26
|
1,050
|
|
6/30/2014
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.14
|
1,920
|
|
6/27/2014
|
-0.40 / -4.76%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.18
|
10
|
|
6/26/2014
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.00
|
8.40
|
8.40
|
3.34
|
50
|
|
6/25/2014
|
0.00 / 0.00%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.40
|
3.34
|
20
|
|
6/24/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.34
|
0
|
|
6/23/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.34
|
0
|
|
6/20/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.34
|
0
|
|
6/19/2014
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.34
|
10
|
|
6/18/2014
|
-0.10 / -1.23%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
3.18
|
3,010
|
|
6/17/2014
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.22
|
10
|
|
6/16/2014
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.18
|
4,500
|
|
6/13/2014
|
-0.10 / -1.25%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.90
|
3.04
|
340
|
|
|