|
Closing price on 11/17/2017
|
|
| Open |
7.45 |
| High |
7.60 |
| Low |
7.36 |
| Volume |
86,230 |
| Split-adjusted Price |
4.01 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2017
|
-0.04 / -0.53%
|
7.45
|
7.60
|
7.36
|
7.44
|
7.42
|
4.01
|
86,230
|
|
|
11/16/2017
|
+0.15 / +2.05%
|
7.49
|
7.49
|
7.30
|
7.48
|
7.42
|
4.04
|
45,570
|
|
|
11/15/2017
|
-0.18 / -2.40%
|
7.60
|
7.70
|
7.30
|
7.33
|
7.42
|
3.95
|
30,730
|
|
|
11/14/2017
|
+0.26 / +3.59%
|
7.50
|
7.70
|
7.32
|
7.51
|
7.54
|
4.05
|
323,470
|
|
|
11/13/2017
|
-0.03 / -0.41%
|
7.20
|
7.30
|
7.00
|
7.25
|
7.20
|
3.91
|
72,400
|
|
|
11/10/2017
|
0.00 / 0.00%
|
7.28
|
7.30
|
7.21
|
7.28
|
7.28
|
3.93
|
132,900
|
|
|
11/9/2017
|
+0.01 / +0.14%
|
7.46
|
7.46
|
7.27
|
7.28
|
7.33
|
3.93
|
233,640
|
|
|
11/8/2017
|
+0.47 / +6.91%
|
6.66
|
7.27
|
6.66
|
7.27
|
7.14
|
3.92
|
226,330
|
|
|
11/7/2017
|
+0.08 / +1.19%
|
6.89
|
6.89
|
6.68
|
6.80
|
6.80
|
3.67
|
33,070
|
|
|
11/6/2017
|
+0.07 / +1.05%
|
6.60
|
6.85
|
6.60
|
6.72
|
6.65
|
3.63
|
37,910
|
|
|
11/3/2017
|
-0.10 / -1.48%
|
6.65
|
6.69
|
6.60
|
6.65
|
6.64
|
3.59
|
14,910
|
|
|
11/2/2017
|
0.00 / 0.00%
|
6.95
|
6.95
|
6.61
|
6.75
|
6.78
|
3.64
|
40,240
|
|
|
11/1/2017
|
-0.10 / -1.46%
|
6.70
|
6.85
|
6.70
|
6.75
|
6.79
|
3.64
|
7,810
|
|
|
10/31/2017
|
0.00 / 0.00%
|
6.50
|
6.85
|
6.50
|
6.85
|
6.81
|
3.70
|
76,070
|
|
|
10/30/2017
|
+0.04 / +0.59%
|
6.80
|
6.99
|
6.80
|
6.85
|
6.84
|
3.70
|
81,700
|
|
|
10/27/2017
|
-0.09 / -1.30%
|
6.97
|
6.98
|
6.81
|
6.81
|
6.89
|
3.67
|
80,850
|
|
|
10/26/2017
|
-0.08 / -1.15%
|
7.13
|
7.13
|
6.86
|
6.90
|
6.91
|
3.72
|
28,200
|
|
|
10/25/2017
|
+0.04 / +0.58%
|
6.90
|
7.00
|
6.90
|
6.98
|
6.95
|
3.77
|
38,700
|
|
|
10/24/2017
|
-0.01 / -0.14%
|
7.17
|
7.17
|
6.90
|
6.94
|
6.91
|
3.74
|
65,660
|
|
|
10/23/2017
|
-0.13 / -1.84%
|
7.18
|
7.18
|
6.92
|
6.95
|
6.97
|
3.75
|
61,760
|
|
|
10/20/2017
|
+0.04 / +0.57%
|
7.13
|
7.13
|
7.02
|
7.08
|
7.06
|
3.82
|
77,850
|
|
|
10/19/2017
|
-0.01 / -0.14%
|
6.91
|
7.10
|
6.91
|
7.04
|
7.05
|
3.80
|
68,120
|
|
|
10/18/2017
|
-0.04 / -0.56%
|
7.05
|
7.08
|
6.99
|
7.05
|
7.04
|
3.80
|
88,190
|
|
|
10/17/2017
|
+0.11 / +1.58%
|
6.93
|
7.10
|
6.92
|
7.09
|
7.00
|
3.82
|
96,570
|
|
|
10/16/2017
|
-0.02 / -0.29%
|
6.94
|
7.00
|
6.93
|
6.98
|
6.95
|
3.77
|
103,170
|
|
|
10/13/2017
|
-0.04 / -0.57%
|
7.03
|
7.03
|
6.95
|
7.00
|
6.96
|
3.78
|
59,070
|
|
|
10/12/2017
|
+0.01 / +0.14%
|
7.09
|
7.09
|
6.95
|
7.04
|
6.99
|
3.80
|
178,390
|
|
|
10/11/2017
|
-0.01 / -0.14%
|
7.04
|
7.18
|
7.02
|
7.03
|
7.04
|
3.79
|
70,040
|
|
|
10/10/2017
|
-0.06 / -0.85%
|
7.10
|
7.10
|
7.03
|
7.04
|
7.06
|
3.80
|
95,680
|
|
|
10/9/2017
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.09
|
3.83
|
65,870
|
|
|