|
Closing price on 7/5/2017
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.40 |
| Volume |
2,790 |
| Split-adjusted Price |
7.79 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.41
|
7.79
|
2,790
|
|
|
7/4/2017
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.43
|
7.79
|
3,020
|
|
|
7/3/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.79
|
300
|
|
|
6/30/2017
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.26
|
7.79
|
5,700
|
|
|
6/29/2017
|
+0.30 / +1.99%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.20
|
7.79
|
300
|
|
|
6/28/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.63
|
0
|
|
|
6/27/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.63
|
0
|
|
|
6/26/2017
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.63
|
700
|
|
|
6/23/2017
|
+0.40 / +2.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.38
|
7.84
|
520
|
|
|
6/22/2017
|
-0.20 / -1.31%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.03
|
7.63
|
11,710
|
|
|
6/21/2017
|
+0.60 / +4.08%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.00
|
7.73
|
14,100
|
|
|
6/20/2017
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.43
|
10
|
|
|
6/19/2017
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
7.46
|
0
|
|
|
6/16/2017
|
0.00 / 0.00%
|
14.75
|
15.00
|
14.75
|
14.75
|
14.82
|
7.46
|
6,140
|
|
|
6/15/2017
|
-1.50 / -9.23%
|
15.40
|
15.40
|
14.75
|
14.75
|
15.08
|
7.46
|
290
|
|
|
6/14/2017
|
+1.05 / +6.91%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
7.46
|
16,140
|
|
|
6/13/2017
|
-1.10 / -6.75%
|
16.25
|
17.10
|
15.20
|
15.20
|
15.94
|
6.97
|
2,580
|
|
|
6/12/2017
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.48
|
2,900
|
|
|
6/9/2017
|
-0.90 / -5.26%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.43
|
1,010
|
|
|
6/8/2017
|
+1.00 / +6.21%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.85
|
10
|
|
|
6/7/2017
|
0.00 / 0.00%
|
16.00
|
16.70
|
16.00
|
16.10
|
16.32
|
7.39
|
7,230
|
|
|
6/6/2017
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.11
|
7.39
|
9,000
|
|
|
6/5/2017
|
+0.10 / +0.62%
|
16.20
|
17.00
|
16.20
|
16.20
|
16.49
|
7.43
|
4,850
|
|
|
6/2/2017
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.17
|
7.39
|
11,380
|
|
|
6/1/2017
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.13
|
7.39
|
12,560
|
|
|
5/31/2017
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.13
|
7.39
|
8,780
|
|
|
5/30/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.39
|
5,500
|
|
|
5/29/2017
|
+0.95 / +6.27%
|
15.20
|
16.10
|
15.20
|
16.10
|
15.34
|
7.39
|
1,890
|
|
|
5/26/2017
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
6.95
|
0
|
|
|
5/25/2017
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
6.95
|
0
|
|
|