|
Closing price on 8/31/2017
|
|
| Open |
15.25 |
| High |
15.25 |
| Low |
14.50 |
| Volume |
4,200 |
| Split-adjusted Price |
7.85 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2017
|
0.00 / 0.00%
|
15.25
|
15.25
|
14.50
|
14.70
|
14.76
|
7.85
|
4,200
|
|
|
8/30/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.85
|
0
|
|
|
8/29/2017
|
-0.30 / -2.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.66
|
7.85
|
6,410
|
|
|
8/28/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.01
|
0
|
|
|
8/25/2017
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.75
|
8.01
|
700
|
|
|
8/24/2017
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.74
|
30
|
|
|
8/23/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.01
|
0
|
|
|
8/22/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.01
|
0
|
|
|
8/21/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.01
|
0
|
|
|
8/18/2017
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.75
|
8.01
|
70
|
|
|
8/17/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.01
|
0
|
|
|
8/16/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.01
|
0
|
|
|
8/15/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.01
|
0
|
|
|
8/14/2017
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.01
|
2,000
|
|
|
8/11/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.27
|
0
|
|
|
8/10/2017
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.27
|
10
|
|
|
8/9/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.01
|
0
|
|
|
8/8/2017
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.01
|
1,800
|
|
|
8/7/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.22
|
0
|
|
|
8/4/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.22
|
0
|
|
|
8/3/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.22
|
50
|
|
|
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
|
|
|