|
Closing price on 8/18/2016
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
3,070 |
| Split-adjusted Price |
5.81 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.73
|
5.81
|
3,070
|
|
|
8/17/2016
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.68
|
5.81
|
7,020
|
|
|
8/16/2016
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.44
|
5.62
|
6,120
|
|
|
8/15/2016
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.45
|
5.47
|
860
|
|
|
8/12/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.62
|
0
|
|
|
8/11/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.53
|
5.62
|
9,710
|
|
|
8/10/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.51
|
5.62
|
33,810
|
|
|
8/9/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.44
|
5.62
|
9,000
|
|
|
8/8/2016
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.37
|
5.62
|
38,520
|
|
|
8/5/2016
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.58
|
5.62
|
3,110
|
|
|
8/4/2016
|
+0.20 / +1.71%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.65
|
5.77
|
10,040
|
|
|
8/3/2016
|
-0.10 / -0.85%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.63
|
5.67
|
6,450
|
|
|
8/2/2016
|
-0.40 / -3.28%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.59
|
5.72
|
29,340
|
|
|
8/1/2016
|
-0.10 / -0.81%
|
12.10
|
12.20
|
11.70
|
12.20
|
11.90
|
5.91
|
30,250
|
|
|
7/29/2016
|
-0.20 / -1.60%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.47
|
5.96
|
10,990
|
|
|
7/28/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.40
|
6.06
|
18,300
|
|
|
7/27/2016
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
6.06
|
3,660
|
|
|
7/26/2016
|
+0.30 / +2.48%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.30
|
6.01
|
1,500
|
|
|
7/25/2016
|
-0.30 / -2.42%
|
12.10
|
12.40
|
12.10
|
12.10
|
12.15
|
5.86
|
3,540
|
|
|
7/22/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.26
|
6.01
|
18,920
|
|
|
7/21/2016
|
-0.40 / -3.13%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.57
|
6.01
|
44,640
|
|
|
7/20/2016
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.40
|
12.80
|
12.50
|
6.20
|
15,440
|
|
|
7/19/2016
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.50
|
12.90
|
12.66
|
6.25
|
34,760
|
|
|
7/18/2016
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.50
|
13.00
|
12.59
|
6.30
|
11,990
|
|
|
7/15/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
13.00
|
12.56
|
6.30
|
23,250
|
|
|
7/14/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.78
|
6.30
|
23,780
|
|
|
7/13/2016
|
-0.40 / -2.99%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.07
|
6.30
|
24,260
|
|
|
7/12/2016
|
+0.10 / +0.75%
|
13.10
|
13.40
|
12.90
|
13.40
|
13.05
|
6.49
|
14,940
|
|
|
7/11/2016
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.18
|
6.44
|
27,090
|
|
|
7/8/2016
|
+0.40 / +3.08%
|
13.20
|
13.90
|
13.20
|
13.40
|
13.40
|
6.49
|
62,780
|
|
|