|
Closing price on 10/21/2016
|
|
| Open |
8.45 |
| High |
8.45 |
| Low |
8.32 |
| Volume |
24,730 |
| Split-adjusted Price |
4.04 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2016
|
-0.17 / -2.00%
|
8.45
|
8.45
|
8.32
|
8.32
|
8.42
|
4.04
|
24,730
|
|
|
10/20/2016
|
+0.12 / +1.43%
|
8.40
|
8.50
|
8.35
|
8.49
|
8.41
|
4.12
|
138,470
|
|
|
10/19/2016
|
+0.06 / +0.72%
|
8.49
|
8.49
|
8.30
|
8.37
|
8.36
|
4.06
|
23,450
|
|
|
10/18/2016
|
-0.19 / -2.24%
|
8.42
|
8.42
|
8.26
|
8.31
|
8.32
|
4.03
|
197,610
|
|
|
10/17/2016
|
-0.08 / -0.93%
|
8.60
|
8.60
|
8.20
|
8.50
|
8.47
|
4.13
|
96,270
|
|
|
10/14/2016
|
+0.02 / +0.23%
|
8.58
|
8.59
|
8.56
|
8.58
|
8.58
|
4.17
|
34,880
|
|
|
10/13/2016
|
0.00 / 0.00%
|
8.56
|
8.60
|
8.50
|
8.56
|
8.57
|
4.16
|
57,310
|
|
|
10/12/2016
|
+0.01 / +0.12%
|
8.60
|
8.70
|
8.55
|
8.56
|
8.58
|
4.16
|
139,020
|
|
|
10/11/2016
|
-0.05 / -0.58%
|
8.59
|
8.65
|
8.52
|
8.55
|
8.55
|
4.15
|
67,930
|
|
|
10/10/2016
|
0.00 / 0.00%
|
8.69
|
8.69
|
8.51
|
8.60
|
8.57
|
4.17
|
18,670
|
|
|
10/7/2016
|
+0.07 / +0.82%
|
8.68
|
8.68
|
8.51
|
8.60
|
8.58
|
4.17
|
46,180
|
|
|
10/6/2016
|
+0.03 / +0.35%
|
8.50
|
8.70
|
8.45
|
8.53
|
8.57
|
4.14
|
109,250
|
|
|
10/5/2016
|
+0.01 / +0.12%
|
8.49
|
8.60
|
8.40
|
8.50
|
8.48
|
4.13
|
50,100
|
|
|
10/4/2016
|
-0.01 / -0.12%
|
8.50
|
8.59
|
8.47
|
8.49
|
8.51
|
4.12
|
57,430
|
|
|
10/3/2016
|
-0.05 / -0.58%
|
8.50
|
8.50
|
8.43
|
8.50
|
8.49
|
4.13
|
42,870
|
|
|
9/30/2016
|
0.00 / 0.00%
|
8.55
|
8.59
|
8.49
|
8.55
|
8.51
|
4.15
|
97,280
|
|
|
9/29/2016
|
0.00 / 0.00%
|
8.50
|
8.65
|
8.50
|
8.55
|
8.55
|
4.15
|
71,140
|
|
|
9/28/2016
|
+0.05 / +0.59%
|
8.45
|
8.60
|
8.45
|
8.55
|
8.51
|
4.15
|
55,470
|
|
|
9/27/2016
|
-0.05 / -0.58%
|
8.55
|
8.60
|
8.45
|
8.50
|
8.49
|
4.13
|
138,450
|
|
|
9/26/2016
|
-0.14 / -1.61%
|
8.69
|
8.69
|
8.55
|
8.55
|
8.59
|
4.15
|
97,310
|
|
|
9/23/2016
|
-0.01 / -0.11%
|
8.70
|
8.70
|
8.60
|
8.69
|
8.61
|
4.22
|
76,060
|
|
|
9/22/2016
|
+0.05 / +0.58%
|
8.66
|
8.70
|
8.60
|
8.70
|
8.64
|
4.22
|
108,540
|
|
|
9/21/2016
|
+0.05 / +0.58%
|
8.65
|
8.66
|
8.57
|
8.65
|
8.61
|
4.20
|
49,480
|
|
|
9/20/2016
|
-0.10 / -1.15%
|
8.70
|
8.79
|
8.60
|
8.60
|
8.64
|
4.17
|
60,450
|
|
|
9/19/2016
|
+0.07 / +0.81%
|
8.70
|
8.75
|
8.60
|
8.70
|
8.66
|
4.22
|
47,110
|
|
|
9/16/2016
|
+0.13 / +1.53%
|
8.49
|
8.80
|
8.49
|
8.63
|
8.59
|
4.19
|
136,370
|
|
|
9/15/2016
|
0.00 / 0.00%
|
8.57
|
8.62
|
8.45
|
8.50
|
8.50
|
4.13
|
109,630
|
|
|
9/14/2016
|
-0.23 / -2.63%
|
8.75
|
8.75
|
8.50
|
8.50
|
8.59
|
4.13
|
293,020
|
|
|
9/13/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.73
|
8.70
|
4.24
|
222,080
|
|
|
9/12/2016
|
-0.17 / -1.91%
|
8.90
|
8.90
|
8.73
|
8.73
|
8.77
|
4.24
|
61,140
|
|
|