|
Closing price on 8/2/2017
|
|
| Open |
14.35 |
| High |
15.40 |
| Low |
14.35 |
| Volume |
4,100 |
| Split-adjusted Price |
8.22 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2017
|
0.00 / 0.00%
|
14.35
|
15.40
|
14.35
|
15.40
|
15.12
|
8.22
|
4,100
|
|
|
8/1/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.22
|
4,820
|
|
|
7/31/2017
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.27
|
5,200
|
|
|
7/28/2017
|
+0.05 / +0.31%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.54
|
50
|
|
|
7/27/2017
|
+0.20 / +1.27%
|
16.85
|
16.85
|
15.50
|
15.95
|
16.28
|
8.51
|
860
|
|
|
7/26/2017
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
8.41
|
0
|
|
|
7/25/2017
|
+0.55 / +3.62%
|
15.00
|
15.75
|
15.00
|
15.75
|
15.38
|
8.41
|
2,480
|
|
|
7/24/2017
|
-1.00 / -6.17%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.27
|
8.11
|
5,500
|
|
|
7/21/2017
|
+0.60 / +3.85%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.65
|
20
|
|
|
7/20/2017
|
-0.10 / -0.64%
|
15.60
|
15.70
|
14.75
|
15.60
|
15.59
|
8.33
|
5,710
|
|
|
7/19/2017
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.38
|
530
|
|
|
7/18/2017
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.27
|
5,020
|
|
|
7/17/2017
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.60
|
8.38
|
1,500
|
|
|
7/14/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.87
|
8.38
|
2,080
|
|
|
7/13/2017
|
+0.15 / +0.96%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.38
|
220
|
|
|
7/12/2017
|
+0.05 / +0.32%
|
15.55
|
15.55
|
15.55
|
15.55
|
15.55
|
8.30
|
80
|
|
|
7/11/2017
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.48
|
8.27
|
1,920
|
|
|
7/10/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.22
|
2,000
|
|
|
7/7/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.52
|
8.27
|
16,560
|
|
|
7/6/2017
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.27
|
10
|
|
|
7/5/2017
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.41
|
8.22
|
2,790
|
|
|
7/4/2017
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.43
|
8.22
|
3,020
|
|
|
7/3/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.22
|
300
|
|
|
6/30/2017
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.26
|
8.22
|
5,700
|
|
|
6/29/2017
|
+0.30 / +1.99%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.20
|
8.22
|
300
|
|
|
6/28/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.06
|
0
|
|
|
6/27/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.06
|
0
|
|
|
6/26/2017
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.06
|
700
|
|
|
6/23/2017
|
+0.40 / +2.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.38
|
8.27
|
520
|
|
|
6/22/2017
|
-0.20 / -1.31%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.03
|
8.06
|
11,710
|
|
|