|
Closing price on 8/20/2015
|
|
| Open |
10.50 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
250,380 |
| Split-adjusted Price |
4.88 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.05
|
4.88
|
250,380
|
|
|
8/19/2015
|
-0.40 / -3.67%
|
10.90
|
11.30
|
10.50
|
10.50
|
10.71
|
4.58
|
77,610
|
|
|
8/18/2015
|
+0.50 / +4.81%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.99
|
4.75
|
124,890
|
|
|
8/17/2015
|
+0.60 / +6.12%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.36
|
4.53
|
101,520
|
|
|
8/14/2015
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.27
|
10
|
|
|
8/13/2015
|
-0.10 / -1.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.70
|
4.14
|
70
|
|
|
8/12/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.75
|
4.19
|
560
|
|
|
8/11/2015
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
4.19
|
1,740
|
|
|
8/10/2015
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.36
|
4.06
|
4,060
|
|
|
8/7/2015
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.40
|
4.01
|
360
|
|
|
8/6/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.19
|
0
|
|
|
8/5/2015
|
+0.40 / +4.35%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.59
|
4.19
|
11,370
|
|
|
8/4/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.18
|
4.01
|
2,120
|
|
|
8/3/2015
|
-0.20 / -2.13%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.01
|
300
|
|
|
7/31/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.10
|
100
|
|
|
7/30/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.10
|
180
|
|
|
7/29/2015
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.10
|
100
|
|
|
7/28/2015
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.00
|
9.50
|
9.06
|
4.14
|
9,160
|
|
|
7/27/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.19
|
0
|
|
|
7/24/2015
|
+0.30 / +3.23%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.63
|
4.19
|
4,600
|
|
|
7/23/2015
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.06
|
10
|
|
|
7/22/2015
|
+0.10 / +1.06%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.25
|
4.14
|
700
|
|
|
7/21/2015
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
4.10
|
3,330
|
|
|
7/20/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.14
|
5,980
|
|
|
7/17/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.14
|
2,450
|
|
|
7/16/2015
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.47
|
4.14
|
7,020
|
|
|
7/15/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
4.10
|
1,150
|
|
|
7/14/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.10
|
0
|
|
|
7/13/2015
|
-0.50 / -5.05%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.65
|
4.10
|
1,080
|
|
|
7/10/2015
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.30
|
9.90
|
9.49
|
4.32
|
1,230
|
|
|