|
Closing price on 11/17/2016
|
|
| Open |
8.33 |
| High |
8.33 |
| Low |
7.90 |
| Volume |
6,570 |
| Split-adjusted Price |
4.01 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2016
|
-0.03 / -0.36%
|
8.33
|
8.33
|
7.90
|
8.27
|
8.22
|
4.01
|
6,570
|
|
|
11/16/2016
|
+0.50 / +6.41%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.05
|
4.03
|
51,160
|
|
|
11/15/2016
|
0.00 / 0.00%
|
7.84
|
7.84
|
7.70
|
7.80
|
7.79
|
3.79
|
38,360
|
|
|
11/14/2016
|
-0.05 / -0.64%
|
7.85
|
7.85
|
7.55
|
7.80
|
7.70
|
3.79
|
55,420
|
|
|
11/11/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.75
|
7.85
|
7.80
|
3.81
|
29,620
|
|
|
11/10/2016
|
+0.15 / +1.95%
|
7.61
|
7.90
|
7.61
|
7.85
|
7.77
|
3.81
|
31,660
|
|
|
11/9/2016
|
-0.10 / -1.28%
|
7.80
|
7.85
|
7.55
|
7.70
|
7.71
|
3.74
|
41,520
|
|
|
11/8/2016
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.80
|
7.80
|
7.83
|
3.79
|
17,240
|
|
|
11/7/2016
|
-0.05 / -0.64%
|
7.95
|
7.95
|
7.72
|
7.80
|
7.82
|
3.79
|
49,750
|
|
|
11/4/2016
|
-0.05 / -0.63%
|
8.00
|
8.00
|
7.80
|
7.85
|
7.85
|
3.81
|
14,530
|
|
|
11/3/2016
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.80
|
3.84
|
60,550
|
|
|
11/2/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.65
|
8.00
|
7.87
|
3.88
|
185,180
|
|
|
11/1/2016
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.05
|
3.88
|
53,540
|
|
|
10/31/2016
|
-0.20 / -2.41%
|
8.30
|
8.33
|
8.05
|
8.10
|
8.14
|
3.93
|
90,420
|
|
|
10/28/2016
|
-0.03 / -0.36%
|
8.23
|
8.30
|
8.20
|
8.30
|
8.22
|
4.03
|
108,510
|
|
|
10/27/2016
|
+0.08 / +0.97%
|
8.30
|
8.35
|
8.25
|
8.33
|
8.30
|
4.04
|
19,640
|
|
|
10/26/2016
|
-0.05 / -0.60%
|
8.30
|
8.39
|
8.21
|
8.25
|
8.29
|
4.00
|
52,970
|
|
|
10/25/2016
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.32
|
4.03
|
110,240
|
|
|
10/24/2016
|
-0.02 / -0.24%
|
8.32
|
8.44
|
8.28
|
8.30
|
8.30
|
4.03
|
89,790
|
|
|
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
|
|
|