|
Closing price on 1/27/2016
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
13.50 |
| Volume |
39,850 |
| Split-adjusted Price |
5.89 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2016
|
-0.20 / -1.46%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.57
|
5.89
|
39,850
|
|
|
1/26/2016
|
-0.50 / -3.52%
|
14.20
|
14.20
|
13.60
|
13.70
|
13.63
|
5.97
|
42,810
|
|
|
1/25/2016
|
+0.70 / +5.19%
|
13.50
|
14.40
|
13.50
|
14.20
|
13.89
|
6.19
|
32,320
|
|
|
1/22/2016
|
-0.10 / -0.74%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.60
|
5.89
|
49,080
|
|
|
1/21/2016
|
-0.10 / -0.73%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.61
|
5.93
|
35,870
|
|
|
1/20/2016
|
+0.40 / +3.01%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.57
|
5.97
|
18,830
|
|
|
1/19/2016
|
-0.10 / -0.75%
|
13.70
|
13.70
|
13.00
|
13.30
|
13.40
|
5.80
|
14,140
|
|
|
1/18/2016
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.24
|
5.84
|
37,540
|
|
|
1/15/2016
|
-0.20 / -1.48%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.47
|
5.80
|
32,820
|
|
|
1/14/2016
|
-0.40 / -2.88%
|
13.90
|
14.30
|
13.50
|
13.50
|
13.82
|
5.89
|
44,000
|
|
|
1/13/2016
|
-0.10 / -0.71%
|
13.90
|
14.20
|
13.90
|
13.90
|
14.04
|
6.06
|
63,270
|
|
|
1/12/2016
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
6.10
|
42,150
|
|
|
1/11/2016
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.10
|
6.10
|
13,830
|
|
|
1/8/2016
|
+0.30 / +2.16%
|
13.50
|
14.40
|
13.50
|
14.20
|
14.02
|
6.19
|
41,810
|
|
|
1/7/2016
|
-0.50 / -3.47%
|
14.20
|
14.30
|
13.90
|
13.90
|
14.06
|
6.06
|
25,040
|
|
|
1/6/2016
|
+0.50 / +3.60%
|
13.70
|
14.50
|
13.70
|
14.40
|
14.27
|
6.28
|
31,610
|
|
|
1/5/2016
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.90
|
13.90
|
14.00
|
6.06
|
45,870
|
|
|
1/4/2016
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.40
|
13.80
|
13.53
|
6.02
|
41,290
|
|
|
12/31/2015
|
-0.40 / -2.82%
|
14.20
|
14.40
|
13.80
|
13.80
|
14.06
|
6.02
|
27,450
|
|
|
12/30/2015
|
-0.30 / -2.07%
|
14.80
|
14.80
|
14.10
|
14.20
|
14.24
|
6.19
|
41,840
|
|
|
12/29/2015
|
+0.80 / +5.84%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.11
|
6.32
|
65,980
|
|
|
12/28/2015
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.75
|
5.97
|
19,780
|
|
|
12/25/2015
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.71
|
5.93
|
42,320
|
|
|
12/24/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.57
|
5.89
|
2,580
|
|
|
12/23/2015
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.60
|
5.89
|
16,030
|
|
|
12/22/2015
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.48
|
5.89
|
34,160
|
|
|
12/21/2015
|
-0.30 / -2.17%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.47
|
5.89
|
14,330
|
|
|
12/18/2015
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.40
|
13.80
|
13.53
|
6.02
|
41,290
|
|
|
12/17/2015
|
+0.20 / +1.48%
|
13.70
|
14.00
|
13.50
|
13.70
|
13.72
|
5.97
|
13,850
|
|
|
12/16/2015
|
-0.50 / -3.57%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.54
|
5.89
|
80,640
|
|
|