|
Closing price on 7/28/2015
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
9,160 |
| Split-adjusted Price |
4.14 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.00
|
9.50
|
9.06
|
4.14
|
9,160
|
|
|
7/27/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.19
|
0
|
|
|
7/24/2015
|
+0.30 / +3.23%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.63
|
4.19
|
4,600
|
|
|
7/23/2015
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.06
|
10
|
|
|
7/22/2015
|
+0.10 / +1.06%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.25
|
4.14
|
700
|
|
|
7/21/2015
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
4.10
|
3,330
|
|
|
7/20/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.14
|
5,980
|
|
|
7/17/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.14
|
2,450
|
|
|
7/16/2015
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.47
|
4.14
|
7,020
|
|
|
7/15/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
4.10
|
1,150
|
|
|
7/14/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.10
|
0
|
|
|
7/13/2015
|
-0.50 / -5.05%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.65
|
4.10
|
1,080
|
|
|
7/10/2015
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.30
|
9.90
|
9.49
|
4.32
|
1,230
|
|
|
7/9/2015
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.14
|
10
|
|
|
7/8/2015
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.75
|
4.36
|
120
|
|
|
7/7/2015
|
+0.40 / +4.17%
|
9.50
|
10.00
|
9.40
|
10.00
|
9.42
|
4.36
|
24,000
|
|
|
7/6/2015
|
-0.60 / -5.88%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.58
|
4.19
|
10,600
|
|
|
7/3/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.45
|
0
|
|
|
7/2/2015
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.45
|
20
|
|
|
7/1/2015
|
-0.60 / -5.77%
|
9.70
|
10.30
|
9.70
|
9.80
|
9.79
|
4.27
|
1,940
|
|
|
6/30/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.53
|
0
|
|
|
6/29/2015
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.53
|
20
|
|
|
6/26/2015
|
-0.20 / -1.87%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.25
|
4.58
|
10,010
|
|
|
6/25/2015
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.67
|
30
|
|
|
6/24/2015
|
-0.70 / -6.36%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.45
|
4.49
|
2,010
|
|
|
6/23/2015
|
+0.40 / +3.77%
|
11.30
|
11.30
|
9.90
|
11.00
|
10.56
|
4.80
|
13,630
|
|
|
6/22/2015
|
-0.10 / -0.93%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.30
|
4.62
|
5,110
|
|
|
6/19/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.67
|
0
|
|
|
6/18/2015
|
+0.60 / +5.94%
|
10.80
|
10.80
|
9.50
|
10.70
|
10.69
|
4.67
|
20,020
|
|
|
6/17/2015
|
-0.70 / -6.48%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.10
|
4.40
|
20
|
|
|