|
Closing price on 10/19/2017
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.50 |
| Volume |
14,990 |
| Split-adjusted Price |
8.27 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
-0.30 / -1.90%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.55
|
8.27
|
14,990
|
|
|
10/18/2017
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.56
|
8.43
|
4,500
|
|
|
10/17/2017
|
+0.50 / +3.25%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.65
|
8.49
|
610
|
|
|
10/16/2017
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.22
|
2,990
|
|
|
10/13/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.01
|
0
|
|
|
10/12/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.01
|
2,000
|
|
|
10/11/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.01
|
0
|
|
|
10/10/2017
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.01
|
1,500
|
|
|
10/9/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.06
|
0
|
|
|
10/6/2017
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.06
|
1,720
|
|
|
10/5/2017
|
+0.50 / +3.33%
|
14.90
|
15.50
|
14.90
|
15.50
|
14.96
|
8.27
|
4,010
|
|
|
10/4/2017
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.01
|
1,000
|
|
|
10/3/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.06
|
0
|
|
|
10/2/2017
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.06
|
90
|
|
|
9/29/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.27
|
0
|
|
|
9/28/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.27
|
0
|
|
|
9/27/2017
|
-0.30 / -1.90%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.75
|
8.27
|
670
|
|
|
9/26/2017
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.43
|
10
|
|
|
9/25/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.22
|
0
|
|
|
9/22/2017
|
-1.00 / -6.10%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.22
|
10
|
|
|
9/21/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.75
|
2,000
|
|
|
9/20/2017
|
+0.95 / +6.15%
|
14.70
|
16.40
|
14.70
|
16.40
|
14.94
|
8.75
|
870
|
|
|
9/19/2017
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
8.25
|
0
|
|
|
9/18/2017
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
8.25
|
0
|
|
|
9/15/2017
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
8.25
|
0
|
|
|
9/14/2017
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
8.25
|
430
|
|
|
9/13/2017
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
8.25
|
0
|
|
|
9/12/2017
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
8.25
|
2,270
|
|
|
9/11/2017
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
8.25
|
9,650
|
|
|
9/8/2017
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
8.25
|
20,410
|
|
|