|
Closing price on 3/7/2014
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
30 |
| Split-adjusted Price |
2.50 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2014
|
-0.20 / -2.99%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
2.50
|
30
|
|
|
3/6/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.58
|
0
|
|
|
3/5/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.58
|
0
|
|
|
3/4/2014
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.00
|
6.70
|
6.70
|
2.58
|
4,020
|
|
|
3/3/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.42
|
0
|
|
|
2/28/2014
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.42
|
10
|
|
|
2/27/2014
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
2.27
|
1,690
|
|
|
2/26/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.31
|
0
|
|
|
2/25/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.31
|
0
|
|
|
2/24/2014
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
2.31
|
3,960
|
|
|
2/21/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.31
|
0
|
|
|
2/20/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
2.31
|
2,580
|
|
|
2/19/2014
|
-0.30 / -4.76%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.00
|
2.31
|
20
|
|
|
2/18/2014
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
2.42
|
4,440
|
|
|
2/17/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
2.39
|
3,430
|
|
|
2/14/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.35
|
0
|
|
|
2/13/2014
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.35
|
950
|
|
|
2/12/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
2.39
|
510
|
|
|
2/11/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.39
|
0
|
|
|
2/10/2014
|
+0.30 / +5.08%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
2.39
|
960
|
|
|
2/7/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.27
|
0
|
|
|
2/6/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.27
|
1,040
|
|
|
1/27/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.27
|
0
|
|
|
1/24/2014
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.27
|
10
|
|
|
1/23/2014
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.70
|
2.19
|
970
|
|
|
1/22/2014
|
+0.30 / +5.45%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
2.23
|
4,950
|
|
|
1/21/2014
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
2.12
|
10
|
|
|
1/20/2014
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2.19
|
4,000
|
|
|
1/17/2014
|
-0.40 / -6.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2.19
|
7,170
|
|
|
1/16/2014
|
-0.10 / -1.61%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
2.35
|
820
|
|
|