|
Closing price on 8/9/2018
|
|
| Open |
28.00 |
| High |
28.80 |
| Low |
27.30 |
| Volume |
3,380 |
| Split-adjusted Price |
16.17 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2018
|
-0.10 / -0.36%
|
28.00
|
28.80
|
27.30
|
27.50
|
27.51
|
16.17
|
3,380
|
|
|
8/8/2018
|
+1.30 / +4.94%
|
27.50
|
27.60
|
27.45
|
27.60
|
27.49
|
16.23
|
18,660
|
|
|
8/7/2018
|
+0.20 / +0.77%
|
27.00
|
27.80
|
26.30
|
26.30
|
26.88
|
15.47
|
30,990
|
|
|
8/6/2018
|
+1.00 / +3.98%
|
26.00
|
26.85
|
26.00
|
26.10
|
26.38
|
15.35
|
53,150
|
|
|
8/3/2018
|
-0.50 / -1.95%
|
26.50
|
26.50
|
25.10
|
25.10
|
25.42
|
14.76
|
30,130
|
|
|
8/2/2018
|
+1.10 / +4.49%
|
26.20
|
26.20
|
25.60
|
25.60
|
26.03
|
15.05
|
43,150
|
|
|
8/1/2018
|
+0.30 / +1.24%
|
25.85
|
25.85
|
24.50
|
24.50
|
25.46
|
14.41
|
27,770
|
|
|
7/31/2018
|
-1.80 / -6.92%
|
27.80
|
27.80
|
24.20
|
24.20
|
24.27
|
14.23
|
6,180
|
|
|
7/30/2018
|
+1.05 / +4.21%
|
26.65
|
26.65
|
26.00
|
26.00
|
26.36
|
15.29
|
22,720
|
|
|
7/27/2018
|
-1.85 / -6.90%
|
28.20
|
28.40
|
24.95
|
24.95
|
27.24
|
14.67
|
43,350
|
|
|
7/26/2018
|
-0.65 / -2.37%
|
27.45
|
28.00
|
26.80
|
26.80
|
26.88
|
15.76
|
4,910
|
|
|
7/25/2018
|
+0.80 / +3.00%
|
27.50
|
27.60
|
26.55
|
27.45
|
27.10
|
16.14
|
10,220
|
|
|
7/24/2018
|
+1.70 / +6.81%
|
24.95
|
26.65
|
24.95
|
26.65
|
26.33
|
15.67
|
15,230
|
|
|
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
|
|
|