|
Closing price on 1/19/2016
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
114,960 |
| Split-adjusted Price |
3.99 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2016
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.74
|
3.99
|
114,960
|
|
|
1/18/2016
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.74
|
3.95
|
267,270
|
|
|
1/15/2016
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.22
|
4.13
|
118,560
|
|
|
1/14/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.10
|
9.50
|
9.24
|
4.31
|
203,590
|
|
|
1/13/2016
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.51
|
4.31
|
204,000
|
|
|
1/12/2016
|
+0.20 / +2.17%
|
9.10
|
9.60
|
9.10
|
9.40
|
9.29
|
4.26
|
161,540
|
|
|
1/11/2016
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.23
|
4.17
|
81,400
|
|
|
1/8/2016
|
-0.10 / -1.06%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.23
|
4.22
|
151,600
|
|
|
1/7/2016
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.37
|
4.26
|
186,140
|
|
|
1/6/2016
|
+0.30 / +3.23%
|
9.40
|
9.80
|
9.20
|
9.60
|
9.55
|
4.36
|
306,720
|
|
|
1/5/2016
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.20
|
9.30
|
9.26
|
4.22
|
157,060
|
|
|
1/4/2016
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.42
|
4.22
|
101,780
|
|
|
12/31/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.56
|
4.31
|
137,110
|
|
|
12/30/2015
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.59
|
4.31
|
148,440
|
|
|
12/29/2015
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.25
|
4.26
|
95,560
|
|
|
12/28/2015
|
-0.30 / -3.16%
|
9.50
|
9.60
|
9.00
|
9.20
|
9.23
|
4.17
|
420,200
|
|
|
12/25/2015
|
-0.40 / -4.04%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.71
|
4.31
|
232,730
|
|
|
12/24/2015
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.96
|
4.49
|
80,320
|
|
|
12/23/2015
|
-0.50 / -4.76%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.14
|
4.54
|
250,920
|
|
|
12/22/2015
|
+0.20 / +1.94%
|
10.30
|
10.70
|
10.30
|
10.50
|
10.48
|
4.54
|
181,120
|
|
|
12/21/2015
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.33
|
4.45
|
158,610
|
|
|
12/18/2015
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.54
|
4.54
|
96,950
|
|
|
12/17/2015
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.63
|
4.58
|
235,890
|
|
|
12/16/2015
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.66
|
4.58
|
230,080
|
|
|
12/15/2015
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.59
|
4.62
|
166,660
|
|
|
12/14/2015
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.80
|
4.58
|
307,780
|
|
|
12/11/2015
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.05
|
4.75
|
282,600
|
|
|
12/10/2015
|
-0.20 / -1.79%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.20
|
4.75
|
216,440
|
|
|
12/9/2015
|
+0.10 / +0.90%
|
11.20
|
11.60
|
11.20
|
11.20
|
11.38
|
4.84
|
694,560
|
|
|
12/8/2015
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.10
|
11.10
|
4.80
|
293,930
|
|
|