|
Closing price on 7/3/2012
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.60 |
| Volume |
1,710 |
| Split-adjusted Price |
2.59 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2012
|
-0.10 / -1.30%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
2.59
|
1,710
|
|
|
7/2/2012
|
-0.40 / -4.94%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
2.63
|
2,330
|
|
|
6/29/2012
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.76
|
1,530
|
|
|
6/28/2012
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.73
|
1,010
|
|
|
6/27/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
2.70
|
2,010
|
|
|
6/26/2012
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.90
|
2.70
|
1,710
|
|
|
6/25/2012
|
-0.30 / -3.66%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
2.70
|
3,020
|
|
|
6/22/2012
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
2.80
|
300
|
|
|
6/21/2012
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
2.87
|
220
|
|
|
6/20/2012
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.87
|
10
|
|
|
6/19/2012
|
-0.10 / -1.16%
|
8.30
|
8.70
|
8.20
|
8.50
|
8.50
|
2.90
|
1,240
|
|
|
6/18/2012
|
+0.10 / +1.18%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.94
|
20
|
|
|
6/15/2012
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.90
|
10
|
|
|
6/14/2012
|
-0.40 / -4.60%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
2.83
|
600
|
|
|
6/13/2012
|
+0.30 / +3.57%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.70
|
2.97
|
220
|
|
|
6/12/2012
|
-0.40 / -4.55%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.40
|
2.87
|
920
|
|
|
6/11/2012
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.00
|
120
|
|
|
6/8/2012
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.50
|
8.90
|
8.90
|
3.04
|
1,290
|
|
|
6/7/2012
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.80
|
3.00
|
7,280
|
|
|
6/6/2012
|
-0.40 / -4.44%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.60
|
2.94
|
110
|
|
|
6/5/2012
|
-0.10 / -1.10%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
3.07
|
1,430
|
|
|
6/4/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
3.11
|
740
|
|
|
6/1/2012
|
-0.30 / -3.19%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
3.11
|
1,960
|
|
|
5/31/2012
|
+0.30 / +3.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.21
|
10
|
|
|
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
|
|
|