|
Closing price on 3/28/2017
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.90 |
| Volume |
17,010 |
| Split-adjusted Price |
6.78 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.95
|
6.78
|
17,010
|
|
|
3/27/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.60
|
13.90
|
13.90
|
6.73
|
14,030
|
|
|
3/24/2017
|
-0.20 / -1.42%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.90
|
6.73
|
18,420
|
|
|
3/23/2017
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.10
|
13.92
|
6.83
|
15,010
|
|
|
3/22/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.60
|
14.10
|
13.61
|
6.83
|
12,120
|
|
|
3/21/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.70
|
14.10
|
14.05
|
6.83
|
5,980
|
|
|
3/20/2017
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.90
|
14.10
|
13.95
|
6.83
|
9,750
|
|
|
3/17/2017
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.88
|
1,700
|
|
|
3/16/2017
|
+0.40 / +2.86%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.25
|
6.98
|
740
|
|
|
3/15/2017
|
+0.10 / +0.72%
|
13.95
|
14.00
|
13.90
|
14.00
|
13.94
|
6.78
|
4,520
|
|
|
3/14/2017
|
0.00 / 0.00%
|
14.20
|
14.50
|
13.90
|
13.90
|
14.38
|
6.73
|
9,110
|
|
|
3/13/2017
|
+0.90 / +6.92%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.86
|
6.73
|
14,210
|
|
|
3/10/2017
|
-0.80 / -5.80%
|
13.80
|
14.00
|
13.00
|
13.00
|
13.89
|
6.30
|
33,520
|
|
|
3/9/2017
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.62
|
6.69
|
9,400
|
|
|
3/8/2017
|
+0.20 / +1.47%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.71
|
6.69
|
2,480
|
|
|
3/7/2017
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.62
|
6.59
|
5,580
|
|
|
3/6/2017
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.57
|
6.54
|
1,400
|
|
|
3/3/2017
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.48
|
6.54
|
4,510
|
|
|
3/2/2017
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.41
|
6.49
|
10,660
|
|
|
3/1/2017
|
+0.40 / +3.08%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.45
|
6.49
|
18,290
|
|
|
2/28/2017
|
-0.60 / -4.41%
|
13.70
|
13.90
|
13.00
|
13.00
|
13.40
|
6.30
|
640
|
|
|
2/27/2017
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.42
|
6.59
|
16,250
|
|
|
2/24/2017
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.40
|
13.40
|
13.55
|
6.49
|
3,910
|
|
|
2/23/2017
|
-0.10 / -0.74%
|
13.60
|
13.90
|
13.50
|
13.50
|
13.54
|
6.54
|
7,460
|
|
|
2/22/2017
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.59
|
6.59
|
7,360
|
|
|
2/21/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.54
|
5,210
|
|
|
2/20/2017
|
+0.40 / +3.05%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.17
|
6.54
|
8,200
|
|
|
2/17/2017
|
-0.40 / -2.96%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.15
|
6.35
|
140
|
|
|
2/16/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.43
|
6.54
|
2,510
|
|
|
2/15/2017
|
+0.10 / +0.75%
|
13.50
|
13.55
|
13.50
|
13.50
|
13.51
|
6.54
|
18,920
|
|
|