|
Closing price on 5/12/2015
|
|
| Open |
10.10 |
| High |
11.50 |
| Low |
10.10 |
| Volume |
11,360 |
| Split-adjusted Price |
4.29 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2015
|
0.00 / 0.00%
|
10.10
|
11.50
|
10.10
|
10.80
|
11.00
|
4.29
|
11,360
|
|
|
5/11/2015
|
+0.30 / +2.86%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.95
|
4.29
|
2,600
|
|
|
5/8/2015
|
-0.50 / -4.55%
|
11.50
|
11.50
|
10.50
|
10.50
|
10.96
|
4.17
|
5,110
|
|
|
5/7/2015
|
-0.70 / -5.98%
|
11.00
|
11.60
|
11.00
|
11.00
|
11.53
|
4.37
|
3,110
|
|
|
5/6/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.65
|
4.65
|
1,930
|
|
|
5/5/2015
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.00
|
11.70
|
11.13
|
4.65
|
6,650
|
|
|
5/4/2015
|
+0.70 / +6.80%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.93
|
4.37
|
29,930
|
|
|
4/27/2015
|
+0.60 / +6.19%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.23
|
4.09
|
19,070
|
|
|
4/24/2015
|
-0.70 / -6.73%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.86
|
10
|
|
|
4/23/2015
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.20
|
4.13
|
250
|
|
|
4/22/2015
|
+0.60 / +6.38%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.61
|
3.97
|
4,060
|
|
|
4/21/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.74
|
0
|
|
|
4/20/2015
|
-0.30 / -3.09%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.74
|
10
|
|
|
4/17/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.86
|
0
|
|
|
4/16/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.86
|
0
|
|
|
4/15/2015
|
-0.70 / -6.73%
|
10.30
|
10.30
|
9.70
|
9.70
|
10.00
|
3.86
|
380
|
|
|
4/14/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.13
|
0
|
|
|
4/13/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.13
|
0
|
|
|
4/10/2015
|
-0.10 / -0.95%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.10
|
4.13
|
570
|
|
|
4/9/2015
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.17
|
10
|
|
|
4/8/2015
|
0.00 / 0.00%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.76
|
3.93
|
410
|
|
|
4/7/2015
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.40
|
9.90
|
9.83
|
3.93
|
70
|
|
|
4/6/2015
|
-0.70 / -6.48%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.01
|
10
|
|
|
4/3/2015
|
+0.30 / +2.86%
|
9.80
|
10.80
|
9.80
|
10.80
|
10.30
|
4.29
|
60
|
|
|
4/2/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.17
|
0
|
|
|
4/1/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.17
|
0
|
|
|
3/31/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.17
|
0
|
|
|
3/30/2015
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.17
|
110
|
|
|
3/27/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.45
|
0
|
|
|
3/26/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.45
|
0
|
|
|