|
Closing price on 12/27/2017
|
|
| Open |
8.17 |
| High |
8.20 |
| Low |
8.11 |
| Volume |
323,350 |
| Split-adjusted Price |
4.11 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2017
|
+0.09 / +1.11%
|
8.17
|
8.20
|
8.11
|
8.20
|
8.16
|
4.11
|
323,350
|
|
|
12/26/2017
|
+0.10 / +1.25%
|
8.04
|
8.19
|
8.01
|
8.11
|
8.09
|
4.07
|
200,950
|
|
|
12/25/2017
|
+0.11 / +1.39%
|
7.99
|
8.05
|
7.88
|
8.01
|
7.95
|
4.02
|
326,660
|
|
|
12/22/2017
|
+0.08 / +1.02%
|
7.82
|
7.98
|
7.82
|
7.90
|
7.91
|
3.96
|
283,670
|
|
|
12/21/2017
|
-0.15 / -1.88%
|
7.95
|
7.95
|
7.82
|
7.82
|
7.93
|
3.92
|
341,230
|
|
|
12/20/2017
|
0.00 / 0.00%
|
7.92
|
7.99
|
7.75
|
7.97
|
7.94
|
4.00
|
241,930
|
|
|
12/19/2017
|
-0.03 / -0.38%
|
8.10
|
8.10
|
7.90
|
7.97
|
7.96
|
4.00
|
308,200
|
|
|
12/18/2017
|
+0.07 / +0.88%
|
7.93
|
8.10
|
7.93
|
8.00
|
7.99
|
4.01
|
370,190
|
|
|
12/15/2017
|
+0.04 / +0.51%
|
7.85
|
7.99
|
7.80
|
7.93
|
7.85
|
3.98
|
205,440
|
|
|
12/14/2017
|
+0.19 / +2.47%
|
7.61
|
7.89
|
7.61
|
7.89
|
7.71
|
3.96
|
219,170
|
|
|
12/13/2017
|
-0.10 / -1.28%
|
7.75
|
7.80
|
7.27
|
7.70
|
7.66
|
3.86
|
334,960
|
|
|
12/12/2017
|
-0.02 / -0.26%
|
7.85
|
7.86
|
7.72
|
7.80
|
7.80
|
3.91
|
346,050
|
|
|
12/11/2017
|
-0.12 / -1.51%
|
7.94
|
7.94
|
7.78
|
7.82
|
7.91
|
3.92
|
333,850
|
|
|
12/8/2017
|
0.00 / 0.00%
|
7.99
|
8.00
|
7.94
|
7.94
|
7.96
|
3.98
|
318,290
|
|
|
12/7/2017
|
+0.13 / +1.66%
|
7.72
|
7.99
|
7.72
|
7.94
|
7.90
|
3.98
|
27,330
|
|
|
12/6/2017
|
-0.19 / -2.38%
|
7.80
|
8.00
|
7.50
|
7.81
|
7.95
|
3.92
|
133,180
|
|
|
12/5/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.99
|
4.01
|
89,100
|
|
|
12/4/2017
|
0.00 / 0.00%
|
8.10
|
8.11
|
7.80
|
8.00
|
7.91
|
4.01
|
377,820
|
|
|
12/1/2017
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.01
|
4.01
|
337,980
|
|
|
11/30/2017
|
+0.21 / +2.66%
|
7.81
|
8.20
|
7.81
|
8.10
|
8.05
|
4.06
|
224,730
|
|
|
11/29/2017
|
0.00 / 0.00%
|
7.89
|
7.95
|
7.80
|
7.89
|
7.84
|
3.96
|
155,400
|
|
|
11/28/2017
|
-0.05 / -0.63%
|
7.99
|
7.99
|
7.70
|
7.89
|
7.85
|
3.96
|
118,820
|
|
|
11/27/2017
|
+0.13 / +1.66%
|
7.90
|
7.96
|
7.80
|
7.94
|
7.90
|
3.98
|
164,650
|
|
|
11/24/2017
|
+0.21 / +2.76%
|
7.67
|
7.89
|
7.56
|
7.81
|
7.69
|
3.92
|
134,160
|
|
|
11/23/2017
|
+0.01 / +0.13%
|
7.64
|
7.64
|
7.50
|
7.60
|
7.58
|
3.81
|
479,000
|
|
|
11/22/2017
|
0.00 / 0.00%
|
7.44
|
7.64
|
7.41
|
7.59
|
7.59
|
3.81
|
132,620
|
|
|
11/21/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.45
|
7.59
|
7.53
|
3.81
|
117,280
|
|
|
11/20/2017
|
+0.15 / +2.02%
|
7.30
|
7.70
|
7.20
|
7.59
|
7.43
|
3.81
|
64,350
|
|
|
11/17/2017
|
-0.04 / -0.53%
|
7.45
|
7.60
|
7.36
|
7.44
|
7.42
|
3.73
|
86,230
|
|
|
11/16/2017
|
+0.15 / +2.05%
|
7.49
|
7.49
|
7.30
|
7.48
|
7.42
|
3.75
|
45,570
|
|
|