|
Closing price on 7/23/2018
|
|
| Open |
27.90 |
| High |
27.90 |
| Low |
24.95 |
| Volume |
6,780 |
| Split-adjusted Price |
14.67 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2018
|
-1.85 / -6.90%
|
27.90
|
27.90
|
24.95
|
24.95
|
26.43
|
14.67
|
6,780
|
|
|
7/20/2018
|
+0.10 / +0.37%
|
27.70
|
28.00
|
26.80
|
26.80
|
26.91
|
15.76
|
8,770
|
|
|
7/19/2018
|
0.00 / 0.00%
|
28.40
|
28.40
|
26.70
|
26.70
|
26.88
|
15.70
|
7,700
|
|
|
7/18/2018
|
0.00 / 0.00%
|
26.70
|
27.50
|
26.70
|
26.70
|
26.74
|
15.70
|
5,460
|
|
|
7/17/2018
|
0.00 / 0.00%
|
27.80
|
28.50
|
26.70
|
26.70
|
26.74
|
15.70
|
16,230
|
|
|
7/16/2018
|
+1.00 / +3.89%
|
26.00
|
27.45
|
25.90
|
26.70
|
26.89
|
15.70
|
13,200
|
|
|
7/13/2018
|
-1.40 / -5.17%
|
25.10
|
26.30
|
25.10
|
25.70
|
25.97
|
15.11
|
15,750
|
|
|
7/12/2018
|
+0.90 / +3.44%
|
27.60
|
28.00
|
27.10
|
27.10
|
27.80
|
14.47
|
34,210
|
|
|
7/11/2018
|
0.00 / 0.00%
|
27.80
|
27.85
|
26.20
|
26.20
|
27.30
|
13.98
|
24,870
|
|
|
7/10/2018
|
+0.20 / +0.77%
|
27.00
|
27.00
|
26.00
|
26.20
|
26.28
|
13.98
|
31,090
|
|
|
7/9/2018
|
-1.00 / -3.70%
|
28.85
|
28.85
|
26.00
|
26.00
|
26.17
|
13.88
|
1,490
|
|
|
7/6/2018
|
+1.75 / +6.93%
|
27.00
|
27.00
|
26.00
|
27.00
|
26.75
|
14.41
|
22,130
|
|
|
7/5/2018
|
0.00 / 0.00%
|
25.00
|
27.00
|
25.00
|
25.25
|
25.29
|
13.48
|
14,590
|
|
|
7/4/2018
|
+0.10 / +0.40%
|
25.50
|
26.50
|
25.25
|
25.25
|
25.38
|
13.48
|
4,570
|
|
|
7/3/2018
|
+0.15 / +0.60%
|
25.00
|
25.15
|
25.00
|
25.15
|
25.05
|
13.42
|
9,780
|
|
|
7/2/2018
|
0.00 / 0.00%
|
26.75
|
26.75
|
25.00
|
25.00
|
25.08
|
13.34
|
3,030
|
|
|
6/29/2018
|
+1.00 / +4.17%
|
24.50
|
25.55
|
24.50
|
25.00
|
25.03
|
13.34
|
9,270
|
|
|
6/28/2018
|
-0.05 / -0.21%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.30
|
12.81
|
2,420
|
|
|
6/27/2018
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.05
|
24.05
|
24.24
|
12.84
|
660
|
|
|
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
|
|
|