|
Closing price on 7/6/2016
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.30 |
| Volume |
28,020 |
| Split-adjusted Price |
6.10 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2016
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.42
|
6.10
|
28,020
|
|
|
7/5/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.57
|
6.15
|
31,830
|
|
|
7/4/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.55
|
6.15
|
34,320
|
|
|
7/1/2016
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.52
|
6.15
|
13,260
|
|
|
6/30/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.55
|
6.10
|
7,010
|
|
|
6/29/2016
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.48
|
6.10
|
5,370
|
|
|
6/28/2016
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.50
|
6.06
|
3,760
|
|
|
6/27/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.80
|
12.50
|
12.19
|
6.06
|
21,490
|
|
|
6/24/2016
|
-0.40 / -3.10%
|
12.70
|
12.90
|
12.50
|
12.50
|
12.57
|
6.06
|
10,110
|
|
|
6/23/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.72
|
6.25
|
6,130
|
|
|
6/22/2016
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.60
|
12.90
|
12.82
|
6.25
|
12,640
|
|
|
6/21/2016
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.11
|
6.35
|
15,410
|
|
|
6/20/2016
|
-0.30 / -2.24%
|
13.20
|
13.40
|
13.00
|
13.10
|
13.14
|
6.35
|
5,480
|
|
|
6/17/2016
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.10
|
13.40
|
13.36
|
6.49
|
12,500
|
|
|
6/16/2016
|
-1.50 / -10.00%
|
13.60
|
13.90
|
13.30
|
13.50
|
13.48
|
6.54
|
56,310
|
|
|
6/15/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.98
|
6.54
|
10,680
|
|
|
6/14/2016
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.80
|
15.00
|
14.93
|
6.54
|
13,600
|
|
|
6/13/2016
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.60
|
15.00
|
14.80
|
6.54
|
21,210
|
|
|
6/10/2016
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.79
|
6.50
|
15,010
|
|
|
6/9/2016
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.81
|
6.45
|
12,830
|
|
|
6/8/2016
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.95
|
6.54
|
51,700
|
|
|
6/7/2016
|
+0.20 / +1.34%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.98
|
6.58
|
24,640
|
|
|
6/6/2016
|
+0.10 / +0.68%
|
15.10
|
15.20
|
14.90
|
14.90
|
15.02
|
6.50
|
25,230
|
|
|
6/3/2016
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.82
|
6.45
|
19,160
|
|
|
6/2/2016
|
+0.90 / +6.43%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.76
|
6.50
|
59,840
|
|
|
6/1/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.98
|
6.10
|
12,670
|
|
|
5/31/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.94
|
6.10
|
18,650
|
|
|
5/30/2016
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.95
|
6.10
|
3,190
|
|
|
5/27/2016
|
+0.10 / +0.72%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.05
|
6.10
|
2,510
|
|
|
5/26/2016
|
-0.40 / -2.80%
|
14.00
|
14.30
|
13.90
|
13.90
|
13.99
|
6.06
|
10,600
|
|
|