|
Closing price on 6/26/2018
|
|
| Open |
24.30 |
| High |
24.35 |
| Low |
24.05 |
| Volume |
1,300 |
| Split-adjusted Price |
12.84 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2018
|
0.00 / 0.00%
|
24.30
|
24.35
|
24.05
|
24.05
|
24.19
|
12.84
|
1,300
|
|
|
6/25/2018
|
-0.05 / -0.21%
|
25.75
|
25.75
|
24.05
|
24.05
|
24.90
|
12.84
|
640
|
|
|
6/22/2018
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
12.86
|
800
|
|
|
6/21/2018
|
+0.10 / +0.42%
|
24.95
|
25.00
|
24.10
|
24.10
|
25.00
|
12.86
|
160
|
|
|
6/20/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.81
|
6,600
|
|
|
6/19/2018
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.00
|
24.00
|
24.00
|
12.81
|
1,750
|
|
|
6/18/2018
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.00
|
24.00
|
24.70
|
12.81
|
4,710
|
|
|
6/15/2018
|
0.00 / 0.00%
|
25.55
|
25.65
|
24.00
|
24.00
|
25.26
|
12.81
|
10,530
|
|
|
6/14/2018
|
-0.80 / -3.23%
|
25.95
|
25.95
|
24.00
|
24.00
|
24.17
|
12.81
|
3,020
|
|
|
6/13/2018
|
-0.20 / -0.80%
|
24.20
|
25.00
|
24.20
|
24.80
|
25.00
|
13.24
|
2,240
|
|
|
6/12/2018
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.00
|
25.00
|
25.08
|
13.34
|
6,340
|
|
|
6/11/2018
|
0.00 / 0.00%
|
25.90
|
26.50
|
25.00
|
25.00
|
25.52
|
13.34
|
2,390
|
|
|
6/8/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
13.34
|
400
|
|
|
6/7/2018
|
-0.10 / -0.40%
|
26.40
|
26.40
|
25.00
|
25.00
|
25.12
|
13.34
|
2,110
|
|
|
6/6/2018
|
+0.10 / +0.40%
|
25.00
|
26.00
|
25.00
|
25.10
|
25.05
|
13.40
|
5,390
|
|
|
6/5/2018
|
-0.20 / -0.79%
|
26.50
|
26.50
|
25.00
|
25.00
|
25.98
|
13.34
|
3,310
|
|
|
6/4/2018
|
+0.10 / +0.40%
|
26.50
|
26.50
|
25.10
|
25.20
|
25.83
|
13.45
|
30,010
|
|
|
6/1/2018
|
+0.10 / +0.40%
|
26.00
|
26.50
|
25.10
|
25.10
|
25.80
|
13.40
|
12,750
|
|
|
5/31/2018
|
+1.50 / +6.38%
|
25.00
|
25.00
|
24.00
|
25.00
|
24.55
|
13.34
|
1,100
|
|
|
5/30/2018
|
-0.65 / -2.69%
|
25.75
|
25.75
|
23.50
|
23.50
|
23.53
|
12.54
|
2,210
|
|
|
5/29/2018
|
+1.55 / +6.86%
|
24.15
|
24.15
|
23.50
|
24.15
|
23.99
|
12.89
|
1,190
|
|
|
5/28/2018
|
+0.60 / +2.73%
|
23.50
|
23.50
|
22.00
|
22.60
|
22.79
|
12.06
|
17,680
|
|
|
5/25/2018
|
-0.65 / -2.87%
|
24.10
|
24.10
|
22.00
|
22.00
|
22.17
|
11.74
|
2,030
|
|
|
5/24/2018
|
+0.05 / +0.22%
|
24.10
|
24.10
|
22.65
|
22.65
|
22.76
|
12.09
|
1,230
|
|
|
5/23/2018
|
-1.10 / -4.64%
|
25.10
|
25.10
|
22.60
|
22.60
|
22.71
|
12.06
|
3,170
|
|
|
5/22/2018
|
-1.35 / -5.39%
|
26.75
|
26.75
|
23.70
|
23.70
|
25.64
|
12.65
|
4,330
|
|
|
5/21/2018
|
+1.60 / +6.82%
|
24.80
|
25.05
|
22.50
|
25.05
|
24.90
|
13.37
|
5,100
|
|
|
5/18/2018
|
+1.50 / +6.83%
|
23.25
|
23.45
|
23.25
|
23.45
|
23.41
|
12.52
|
12,770
|
|
|
5/17/2018
|
-1.65 / -6.99%
|
23.60
|
24.80
|
21.95
|
21.95
|
22.14
|
11.72
|
15,130
|
|
|
5/16/2018
|
+1.15 / +5.12%
|
23.00
|
24.00
|
23.00
|
23.60
|
23.53
|
12.60
|
1,190
|
|
|