|
Closing price on 1/25/2017
|
|
| Open |
7.52 |
| High |
7.71 |
| Low |
7.52 |
| Volume |
49,250 |
| Split-adjusted Price |
3.70 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2017
|
+0.02 / +0.26%
|
7.52
|
7.71
|
7.52
|
7.63
|
7.70
|
3.70
|
49,250
|
|
|
1/24/2017
|
-0.09 / -1.17%
|
7.70
|
7.75
|
7.60
|
7.61
|
7.66
|
3.69
|
31,330
|
|
|
1/23/2017
|
+0.17 / +2.26%
|
7.60
|
7.80
|
7.47
|
7.70
|
7.64
|
3.74
|
128,130
|
|
|
1/20/2017
|
+0.08 / +1.07%
|
7.68
|
7.68
|
7.51
|
7.53
|
7.56
|
3.66
|
38,630
|
|
|
1/19/2017
|
-0.05 / -0.67%
|
7.45
|
7.55
|
7.45
|
7.45
|
7.49
|
3.62
|
34,200
|
|
|
1/18/2017
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.45
|
7.50
|
7.47
|
3.64
|
14,320
|
|
|
1/17/2017
|
0.00 / 0.00%
|
7.50
|
7.55
|
7.46
|
7.50
|
7.49
|
3.64
|
52,350
|
|
|
1/16/2017
|
-0.06 / -0.79%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.48
|
3.64
|
155,920
|
|
|
1/13/2017
|
+0.11 / +1.48%
|
7.45
|
7.60
|
7.38
|
7.56
|
7.48
|
3.67
|
37,430
|
|
|
1/12/2017
|
0.00 / 0.00%
|
7.45
|
7.45
|
7.38
|
7.45
|
7.39
|
3.62
|
79,310
|
|
|
1/11/2017
|
-0.03 / -0.40%
|
7.48
|
7.59
|
7.30
|
7.45
|
7.34
|
3.62
|
181,020
|
|
|
1/10/2017
|
-0.02 / -0.27%
|
7.55
|
7.57
|
7.42
|
7.48
|
7.52
|
3.63
|
8,240
|
|
|
1/9/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.51
|
3.64
|
99,190
|
|
|
1/6/2017
|
-0.05 / -0.66%
|
7.62
|
7.62
|
7.50
|
7.50
|
7.52
|
3.64
|
31,530
|
|
|
1/5/2017
|
+0.04 / +0.53%
|
7.65
|
7.65
|
7.55
|
7.55
|
7.62
|
3.67
|
40,030
|
|
|
1/4/2017
|
-0.11 / -1.44%
|
7.70
|
7.70
|
7.51
|
7.51
|
7.60
|
3.65
|
26,040
|
|
|
1/3/2017
|
-0.28 / -3.54%
|
7.75
|
7.75
|
7.62
|
7.62
|
7.63
|
3.70
|
9,570
|
|
|
12/30/2016
|
+0.25 / +3.27%
|
7.50
|
7.90
|
7.41
|
7.90
|
7.69
|
3.84
|
136,800
|
|
|
12/29/2016
|
+0.05 / +0.66%
|
7.60
|
7.66
|
7.45
|
7.65
|
7.59
|
3.71
|
69,960
|
|
|
12/28/2016
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.55
|
7.60
|
7.60
|
3.69
|
51,580
|
|
|
12/27/2016
|
-0.14 / -1.81%
|
7.74
|
7.74
|
7.60
|
7.60
|
7.64
|
3.69
|
30,620
|
|
|
12/26/2016
|
-0.01 / -0.13%
|
7.80
|
7.80
|
7.62
|
7.74
|
7.67
|
3.76
|
28,550
|
|
|
12/23/2016
|
+0.01 / +0.13%
|
7.74
|
7.76
|
7.69
|
7.75
|
7.72
|
3.76
|
28,740
|
|
|
12/22/2016
|
0.00 / 0.00%
|
7.74
|
7.74
|
7.70
|
7.74
|
7.73
|
3.76
|
1,640
|
|
|
12/21/2016
|
-0.01 / -0.13%
|
7.70
|
7.75
|
7.70
|
7.74
|
7.72
|
3.76
|
13,210
|
|
|
12/20/2016
|
+0.01 / +0.13%
|
7.70
|
7.90
|
7.70
|
7.75
|
7.75
|
3.76
|
86,880
|
|
|
12/19/2016
|
0.00 / 0.00%
|
7.70
|
7.76
|
7.67
|
7.74
|
7.73
|
3.76
|
96,330
|
|
|
12/16/2016
|
+0.04 / +0.52%
|
7.74
|
7.74
|
7.59
|
7.74
|
7.63
|
3.76
|
13,630
|
|
|
12/15/2016
|
0.00 / 0.00%
|
7.78
|
7.80
|
7.60
|
7.70
|
7.69
|
3.74
|
10,660
|
|
|
12/14/2016
|
0.00 / 0.00%
|
7.51
|
7.75
|
7.51
|
7.70
|
7.61
|
3.74
|
15,670
|
|
|