|
Closing price on 9/7/2016
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
13,500 |
| Split-adjusted Price |
5.72 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2016
|
-0.10 / -0.84%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.63
|
5.72
|
13,500
|
|
|
9/6/2016
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.69
|
5.77
|
12,320
|
|
|
9/5/2016
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.78
|
5.67
|
18,330
|
|
|
9/1/2016
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
5.77
|
3,010
|
|
|
8/31/2016
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.75
|
5.67
|
2,540
|
|
|
8/30/2016
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.74
|
5.77
|
11,500
|
|
|
8/29/2016
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
5.72
|
1,130
|
|
|
8/26/2016
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.65
|
5.62
|
710
|
|
|
8/25/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.58
|
5.67
|
13,040
|
|
|
8/24/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.73
|
5.67
|
12,500
|
|
|
8/23/2016
|
-0.20 / -1.68%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.75
|
5.67
|
6,980
|
|
|
8/22/2016
|
-0.10 / -0.83%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.75
|
5.77
|
5,840
|
|
|
8/19/2016
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
12.00
|
11.95
|
5.81
|
10,860
|
|
|
8/18/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.73
|
5.81
|
3,070
|
|
|
8/17/2016
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.68
|
5.81
|
7,020
|
|
|
8/16/2016
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.44
|
5.62
|
6,120
|
|
|
8/15/2016
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.45
|
5.47
|
860
|
|
|
8/12/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.62
|
0
|
|
|
8/11/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.53
|
5.62
|
9,710
|
|
|
8/10/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.51
|
5.62
|
33,810
|
|
|
8/9/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.44
|
5.62
|
9,000
|
|
|
8/8/2016
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.37
|
5.62
|
38,520
|
|
|
8/5/2016
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.58
|
5.62
|
3,110
|
|
|
8/4/2016
|
+0.20 / +1.71%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.65
|
5.77
|
10,040
|
|
|
8/3/2016
|
-0.10 / -0.85%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.63
|
5.67
|
6,450
|
|
|
8/2/2016
|
-0.40 / -3.28%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.59
|
5.72
|
29,340
|
|
|
8/1/2016
|
-0.10 / -0.81%
|
12.10
|
12.20
|
11.70
|
12.20
|
11.90
|
5.91
|
30,250
|
|
|
7/29/2016
|
-0.20 / -1.60%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.47
|
5.96
|
10,990
|
|
|
7/28/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.40
|
6.06
|
18,300
|
|
|
7/27/2016
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
6.06
|
3,660
|
|
|