|
Closing price on 7/8/2015
|
|
| Open |
9.50 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
120 |
| Split-adjusted Price |
4.36 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2015
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.75
|
4.36
|
120
|
|
|
7/7/2015
|
+0.40 / +4.17%
|
9.50
|
10.00
|
9.40
|
10.00
|
9.42
|
4.36
|
24,000
|
|
|
7/6/2015
|
-0.60 / -5.88%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.58
|
4.19
|
10,600
|
|
|
7/3/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.45
|
0
|
|
|
7/2/2015
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.45
|
20
|
|
|
7/1/2015
|
-0.60 / -5.77%
|
9.70
|
10.30
|
9.70
|
9.80
|
9.79
|
4.27
|
1,940
|
|
|
6/30/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.53
|
0
|
|
|
6/29/2015
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.53
|
20
|
|
|
6/26/2015
|
-0.20 / -1.87%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.25
|
4.58
|
10,010
|
|
|
6/25/2015
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.67
|
30
|
|
|
6/24/2015
|
-0.70 / -6.36%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.45
|
4.49
|
2,010
|
|
|
6/23/2015
|
+0.40 / +3.77%
|
11.30
|
11.30
|
9.90
|
11.00
|
10.56
|
4.80
|
13,630
|
|
|
6/22/2015
|
-0.10 / -0.93%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.30
|
4.62
|
5,110
|
|
|
6/19/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.67
|
0
|
|
|
6/18/2015
|
+0.60 / +5.94%
|
10.80
|
10.80
|
9.50
|
10.70
|
10.69
|
4.67
|
20,020
|
|
|
6/17/2015
|
-0.70 / -6.48%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.10
|
4.40
|
20
|
|
|
6/16/2015
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.71
|
10
|
|
|
6/15/2015
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
4.49
|
2,450
|
|
|
6/12/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.45
|
20,010
|
|
|
6/11/2015
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.20
|
10.99
|
4.45
|
4,640
|
|
|
6/10/2015
|
+0.60 / +5.66%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.00
|
4.45
|
29,810
|
|
|
6/9/2015
|
-0.20 / -1.85%
|
11.10
|
11.40
|
10.60
|
10.60
|
10.91
|
4.21
|
1,650
|
|
|
6/8/2015
|
-0.20 / -1.82%
|
10.80
|
11.20
|
10.80
|
10.80
|
10.81
|
4.29
|
1,850
|
|
|
6/5/2015
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
4.37
|
11,430
|
|
|
6/4/2015
|
-0.40 / -3.57%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.87
|
4.29
|
12,790
|
|
|
6/3/2015
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.45
|
10
|
|
|
6/2/2015
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.17
|
100
|
|
|
6/1/2015
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.13
|
4.37
|
3,100
|
|
|
5/29/2015
|
+0.70 / +6.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.99
|
4.37
|
4,550
|
|
|
5/28/2015
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.09
|
1,100
|
|
|