|
Closing price on 9/28/2015
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.70 |
| Volume |
48,540 |
| Split-adjusted Price |
5.54 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2015
|
-0.30 / -2.31%
|
13.00
|
13.10
|
12.70
|
12.70
|
12.88
|
5.54
|
48,540
|
|
|
9/25/2015
|
-0.20 / -1.52%
|
13.10
|
13.30
|
12.90
|
13.00
|
13.02
|
5.67
|
61,380
|
|
|
9/24/2015
|
-0.10 / -0.75%
|
13.30
|
13.80
|
13.20
|
13.20
|
13.40
|
5.76
|
65,470
|
|
|
9/23/2015
|
+0.20 / +1.53%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.14
|
5.80
|
57,830
|
|
|
9/22/2015
|
+0.20 / +1.55%
|
13.00
|
13.60
|
13.00
|
13.10
|
13.30
|
5.71
|
54,900
|
|
|
9/21/2015
|
-0.10 / -0.77%
|
13.10
|
13.10
|
12.60
|
12.90
|
12.98
|
5.63
|
48,060
|
|
|
9/18/2015
|
+0.80 / +6.56%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.76
|
5.67
|
76,200
|
|
|
9/17/2015
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.10
|
12.20
|
12.18
|
5.32
|
22,000
|
|
|
9/16/2015
|
-0.40 / -3.15%
|
12.90
|
13.00
|
12.00
|
12.30
|
12.43
|
5.36
|
78,690
|
|
|
9/15/2015
|
-0.30 / -2.31%
|
13.00
|
13.50
|
12.70
|
12.70
|
12.87
|
5.54
|
20,980
|
|
|
9/14/2015
|
-0.50 / -3.70%
|
13.10
|
13.20
|
12.70
|
13.00
|
12.83
|
5.67
|
66,100
|
|
|
9/11/2015
|
+0.10 / +0.75%
|
13.40
|
14.30
|
13.30
|
13.50
|
13.70
|
5.89
|
144,020
|
|
|
9/10/2015
|
-0.50 / -3.60%
|
13.80
|
14.00
|
13.00
|
13.40
|
13.35
|
5.84
|
105,240
|
|
|
9/9/2015
|
-0.40 / -2.80%
|
14.50
|
14.90
|
13.90
|
13.90
|
14.31
|
6.06
|
74,090
|
|
|
9/8/2015
|
+0.60 / +4.38%
|
13.60
|
14.60
|
13.60
|
14.30
|
13.87
|
6.24
|
192,480
|
|
|
9/7/2015
|
-0.50 / -3.52%
|
14.20
|
14.50
|
13.60
|
13.70
|
13.88
|
5.97
|
85,830
|
|
|
9/4/2015
|
+0.90 / +6.77%
|
13.00
|
14.20
|
13.00
|
14.20
|
13.97
|
6.19
|
82,150
|
|
|
9/3/2015
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.20
|
13.30
|
13.67
|
5.80
|
588,880
|
|
|
9/1/2015
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
5.80
|
47,280
|
|
|
8/31/2015
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.45
|
24,740
|
|
|
8/28/2015
|
+0.70 / +6.36%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.68
|
5.10
|
727,680
|
|
|
8/27/2015
|
+0.30 / +2.80%
|
10.70
|
11.40
|
10.50
|
11.00
|
11.00
|
4.80
|
169,940
|
|
|
8/26/2015
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.40
|
10.70
|
10.74
|
4.67
|
40,780
|
|
|
8/25/2015
|
+0.20 / +1.87%
|
10.40
|
11.00
|
10.40
|
10.90
|
10.90
|
4.75
|
54,670
|
|
|
8/24/2015
|
-0.60 / -5.31%
|
11.30
|
11.30
|
10.60
|
10.70
|
10.80
|
4.67
|
67,660
|
|
|
8/21/2015
|
+0.10 / +0.89%
|
11.40
|
11.60
|
11.10
|
11.30
|
11.32
|
4.93
|
54,760
|
|
|
8/20/2015
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.05
|
4.88
|
250,380
|
|
|
8/19/2015
|
-0.40 / -3.67%
|
10.90
|
11.30
|
10.50
|
10.50
|
10.71
|
4.58
|
77,610
|
|
|
8/18/2015
|
+0.50 / +4.81%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.99
|
4.75
|
124,890
|
|
|
8/17/2015
|
+0.60 / +6.12%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.36
|
4.53
|
101,520
|
|
|