|
Closing price on 7/5/2019
|
|
| Open |
27.55 |
| High |
27.55 |
| Low |
24.55 |
| Volume |
16,180 |
| Split-adjusted Price |
16.50 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2019
|
+0.25 / +0.95%
|
27.55
|
27.55
|
24.55
|
26.60
|
26.56
|
16.50
|
16,180
|
|
|
7/4/2019
|
+0.55 / +2.13%
|
25.80
|
26.40
|
24.00
|
26.35
|
24.20
|
16.35
|
14,130
|
|
|
7/3/2019
|
-1.70 / -6.18%
|
28.40
|
28.40
|
25.60
|
25.80
|
25.86
|
16.00
|
5,260
|
|
|
7/2/2019
|
-0.95 / -3.34%
|
28.10
|
28.10
|
26.60
|
27.50
|
27.85
|
17.06
|
790
|
|
|
7/1/2019
|
+0.10 / +0.35%
|
28.30
|
29.00
|
27.00
|
28.45
|
27.78
|
17.65
|
180
|
|
|
6/28/2019
|
+0.85 / +3.09%
|
29.40
|
29.40
|
25.60
|
28.35
|
25.75
|
17.59
|
3,340
|
|
|
6/27/2019
|
-0.95 / -3.34%
|
29.00
|
29.00
|
26.50
|
27.50
|
26.51
|
17.06
|
3,810
|
|
|
6/26/2019
|
+0.45 / +1.61%
|
29.95
|
29.95
|
26.20
|
28.45
|
28.64
|
17.65
|
4,010
|
|
|
6/25/2019
|
-0.35 / -1.23%
|
29.60
|
29.60
|
28.00
|
28.00
|
28.80
|
17.37
|
620
|
|
|
6/24/2019
|
-1.35 / -4.55%
|
29.00
|
29.95
|
28.35
|
28.35
|
28.91
|
17.59
|
1,170
|
|
|
6/21/2019
|
-2.20 / -6.90%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
18.42
|
1,420
|
|
|
6/20/2019
|
+1.60 / +5.28%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
19.79
|
10
|
|
|
6/19/2019
|
+1.95 / +6.88%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
18.80
|
10
|
|
|
6/18/2019
|
-0.55 / -1.90%
|
28.70
|
28.70
|
27.00
|
28.35
|
27.50
|
17.59
|
800
|
|
|
6/17/2019
|
-0.10 / -0.34%
|
28.90
|
28.90
|
27.05
|
28.90
|
27.14
|
17.93
|
2,100
|
|
|
6/14/2019
|
+0.20 / +0.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.99
|
60
|
|
|
6/13/2019
|
+0.80 / +2.86%
|
29.00
|
29.00
|
26.10
|
28.80
|
28.23
|
17.87
|
820
|
|
|
6/12/2019
|
-1.00 / -3.45%
|
28.50
|
30.00
|
28.00
|
28.00
|
28.52
|
17.37
|
5,680
|
|
|
6/11/2019
|
+1.00 / +3.57%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.99
|
10
|
|
|
6/10/2019
|
-1.00 / -3.45%
|
29.50
|
29.50
|
27.50
|
28.00
|
27.62
|
17.37
|
1,050
|
|
|
6/7/2019
|
0.00 / 0.00%
|
29.00
|
30.00
|
29.00
|
29.00
|
29.55
|
17.99
|
440
|
|
|
6/6/2019
|
+1.00 / +3.57%
|
28.00
|
29.00
|
27.95
|
29.00
|
28.43
|
17.99
|
1,020
|
|
|
6/5/2019
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.08
|
17.37
|
6,340
|
|
|
6/4/2019
|
+0.50 / +1.82%
|
29.00
|
29.40
|
28.00
|
28.00
|
28.42
|
17.37
|
11,930
|
|
|
6/3/2019
|
-2.00 / -6.78%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.91
|
17.06
|
2,150
|
|
|
5/31/2019
|
+0.40 / +1.37%
|
31.00
|
31.00
|
29.50
|
29.50
|
30.00
|
18.30
|
200
|
|
|
5/30/2019
|
+0.30 / +1.04%
|
28.80
|
30.80
|
28.80
|
29.10
|
29.44
|
18.05
|
17,730
|
|
|
5/29/2019
|
+0.10 / +0.35%
|
28.75
|
28.80
|
28.40
|
28.80
|
28.46
|
17.87
|
25,400
|
|
|
5/28/2019
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
17.80
|
0
|
|
|
5/27/2019
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
17.80
|
10
|
|
|