|
Closing price on 12/20/2017
|
|
| Open |
7.92 |
| High |
7.99 |
| Low |
7.75 |
| Volume |
241,930 |
| Split-adjusted Price |
4.30 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2017
|
0.00 / 0.00%
|
7.92
|
7.99
|
7.75
|
7.97
|
7.94
|
4.30
|
241,930
|
|
|
12/19/2017
|
-0.03 / -0.38%
|
8.10
|
8.10
|
7.90
|
7.97
|
7.96
|
4.30
|
308,200
|
|
|
12/18/2017
|
+0.07 / +0.88%
|
7.93
|
8.10
|
7.93
|
8.00
|
7.99
|
4.32
|
370,190
|
|
|
12/15/2017
|
+0.04 / +0.51%
|
7.85
|
7.99
|
7.80
|
7.93
|
7.85
|
4.28
|
205,440
|
|
|
12/14/2017
|
+0.19 / +2.47%
|
7.61
|
7.89
|
7.61
|
7.89
|
7.71
|
4.26
|
219,170
|
|
|
12/13/2017
|
-0.10 / -1.28%
|
7.75
|
7.80
|
7.27
|
7.70
|
7.66
|
4.15
|
334,960
|
|
|
12/12/2017
|
-0.02 / -0.26%
|
7.85
|
7.86
|
7.72
|
7.80
|
7.80
|
4.21
|
346,050
|
|
|
12/11/2017
|
-0.12 / -1.51%
|
7.94
|
7.94
|
7.78
|
7.82
|
7.91
|
4.22
|
333,850
|
|
|
12/8/2017
|
0.00 / 0.00%
|
7.99
|
8.00
|
7.94
|
7.94
|
7.96
|
4.28
|
318,290
|
|
|
12/7/2017
|
+0.13 / +1.66%
|
7.72
|
7.99
|
7.72
|
7.94
|
7.90
|
4.28
|
27,330
|
|
|
12/6/2017
|
-0.19 / -2.38%
|
7.80
|
8.00
|
7.50
|
7.81
|
7.95
|
4.21
|
133,180
|
|
|
12/5/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.99
|
4.32
|
89,100
|
|
|
12/4/2017
|
0.00 / 0.00%
|
8.10
|
8.11
|
7.80
|
8.00
|
7.91
|
4.32
|
377,820
|
|
|
12/1/2017
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.01
|
4.32
|
337,980
|
|
|
11/30/2017
|
+0.21 / +2.66%
|
7.81
|
8.20
|
7.81
|
8.10
|
8.05
|
4.37
|
224,730
|
|
|
11/29/2017
|
0.00 / 0.00%
|
7.89
|
7.95
|
7.80
|
7.89
|
7.84
|
4.26
|
155,400
|
|
|
11/28/2017
|
-0.05 / -0.63%
|
7.99
|
7.99
|
7.70
|
7.89
|
7.85
|
4.26
|
118,820
|
|
|
11/27/2017
|
+0.13 / +1.66%
|
7.90
|
7.96
|
7.80
|
7.94
|
7.90
|
4.28
|
164,650
|
|
|
11/24/2017
|
+0.21 / +2.76%
|
7.67
|
7.89
|
7.56
|
7.81
|
7.69
|
4.21
|
134,160
|
|
|
11/23/2017
|
+0.01 / +0.13%
|
7.64
|
7.64
|
7.50
|
7.60
|
7.58
|
4.10
|
479,000
|
|
|
11/22/2017
|
0.00 / 0.00%
|
7.44
|
7.64
|
7.41
|
7.59
|
7.59
|
4.09
|
132,620
|
|
|
11/21/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.45
|
7.59
|
7.53
|
4.09
|
117,280
|
|
|
11/20/2017
|
+0.15 / +2.02%
|
7.30
|
7.70
|
7.20
|
7.59
|
7.43
|
4.09
|
64,350
|
|
|
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
|
|
|