|
Closing price on 2/9/2017
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
13.50 |
| Volume |
15,670 |
| Split-adjusted Price |
6.54 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2017
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.66
|
6.54
|
15,670
|
|
|
2/8/2017
|
+0.50 / +3.85%
|
13.20
|
13.60
|
13.20
|
13.50
|
13.37
|
6.54
|
29,250
|
|
|
2/7/2017
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.30
|
60
|
|
|
2/6/2017
|
+0.05 / +0.37%
|
13.40
|
13.40
|
13.05
|
13.40
|
13.31
|
6.49
|
1,020
|
|
|
2/3/2017
|
+0.25 / +1.91%
|
13.10
|
13.35
|
13.10
|
13.35
|
13.31
|
6.47
|
6,910
|
|
|
2/2/2017
|
+0.10 / +0.77%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.05
|
6.35
|
12,110
|
|
|
1/25/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.30
|
9,200
|
|
|
1/24/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.30
|
1,000
|
|
|
1/23/2017
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.05
|
6.30
|
2,860
|
|
|
1/20/2017
|
+0.50 / +3.97%
|
12.60
|
13.10
|
12.60
|
13.10
|
12.71
|
6.35
|
3,540
|
|
|
1/19/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.10
|
2,010
|
|
|
1/18/2017
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.55
|
6.10
|
5,470
|
|
|
1/17/2017
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.66
|
6.10
|
7,900
|
|
|
1/16/2017
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.64
|
6.10
|
14,560
|
|
|
1/13/2017
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.15
|
1,000
|
|
|
1/12/2017
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.80
|
12.61
|
6.20
|
15,310
|
|
|
1/11/2017
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.65
|
12.80
|
12.72
|
6.20
|
5,110
|
|
|
1/10/2017
|
+0.50 / +4.10%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.60
|
6.15
|
90,802
|
|
|
1/9/2017
|
+0.10 / +0.83%
|
11.90
|
12.50
|
11.90
|
12.20
|
12.34
|
5.91
|
13,700
|
|
|
1/6/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.86
|
0
|
|
|
1/5/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.86
|
0
|
|
|
1/4/2017
|
-0.50 / -3.97%
|
12.80
|
13.00
|
12.10
|
12.10
|
12.50
|
5.86
|
6,780
|
|
|
1/3/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.10
|
0
|
|
|
12/30/2016
|
+0.60 / +5.00%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.52
|
6.10
|
15,570
|
|
|
12/29/2016
|
-0.60 / -4.76%
|
12.60
|
12.95
|
11.90
|
12.00
|
12.34
|
5.81
|
3,810
|
|
|
12/28/2016
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.50
|
6.10
|
3,840
|
|
|
12/27/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
6.06
|
3,000
|
|
|
12/26/2016
|
+0.30 / +2.46%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.28
|
6.06
|
5,780
|
|
|
12/23/2016
|
+0.20 / +1.67%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.23
|
5.91
|
3,330
|
|
|
12/22/2016
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.81
|
200
|
|
|