|
Closing price on 6/10/2015
|
|
| Open |
10.70 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
29,810 |
| Split-adjusted Price |
4.45 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2015
|
+0.60 / +5.66%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.00
|
4.45
|
29,810
|
|
|
6/9/2015
|
-0.20 / -1.85%
|
11.10
|
11.40
|
10.60
|
10.60
|
10.91
|
4.21
|
1,650
|
|
|
6/8/2015
|
-0.20 / -1.82%
|
10.80
|
11.20
|
10.80
|
10.80
|
10.81
|
4.29
|
1,850
|
|
|
6/5/2015
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
4.37
|
11,430
|
|
|
6/4/2015
|
-0.40 / -3.57%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.87
|
4.29
|
12,790
|
|
|
6/3/2015
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.45
|
10
|
|
|
6/2/2015
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.17
|
100
|
|
|
6/1/2015
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.13
|
4.37
|
3,100
|
|
|
5/29/2015
|
+0.70 / +6.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.99
|
4.37
|
4,550
|
|
|
5/28/2015
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.09
|
1,100
|
|
|
5/27/2015
|
-0.30 / -2.80%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.13
|
50
|
|
|
5/26/2015
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.25
|
10
|
|
|
5/25/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.09
|
0
|
|
|
5/22/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.09
|
2,030
|
|
|
5/21/2015
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.09
|
1,500
|
|
|
5/20/2015
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.37
|
10
|
|
|
5/19/2015
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.31
|
4.09
|
2,230
|
|
|
5/18/2015
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.17
|
1,000
|
|
|
5/15/2015
|
-0.40 / -3.51%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.20
|
4.37
|
510
|
|
|
5/14/2015
|
0.00 / 0.00%
|
10.70
|
11.40
|
10.70
|
11.40
|
10.78
|
4.53
|
23,010
|
|
|
5/13/2015
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.53
|
10
|
|
|
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
|
|
|