|
Closing price on 2/17/2017
|
|
| Open |
7.59 |
| High |
7.59 |
| Low |
7.42 |
| Volume |
75,970 |
| Split-adjusted Price |
3.61 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
-0.16 / -2.11%
|
7.59
|
7.59
|
7.42
|
7.43
|
7.48
|
3.61
|
75,970
|
|
|
2/16/2017
|
+0.14 / +1.88%
|
7.54
|
7.65
|
7.51
|
7.59
|
7.59
|
3.68
|
248,150
|
|
|
2/15/2017
|
+0.17 / +2.34%
|
7.28
|
7.66
|
7.28
|
7.45
|
7.41
|
3.62
|
377,630
|
|
|
2/14/2017
|
+0.06 / +0.83%
|
7.50
|
7.50
|
7.22
|
7.28
|
7.29
|
3.53
|
120,530
|
|
|
2/13/2017
|
-0.13 / -1.77%
|
7.30
|
7.35
|
7.13
|
7.22
|
7.24
|
3.50
|
58,550
|
|
|
2/10/2017
|
+0.10 / +1.38%
|
7.25
|
7.35
|
7.00
|
7.35
|
7.16
|
3.57
|
262,180
|
|
|
2/9/2017
|
-0.10 / -1.36%
|
7.50
|
7.50
|
7.20
|
7.25
|
7.28
|
3.52
|
242,200
|
|
|
2/8/2017
|
-0.05 / -0.68%
|
7.45
|
7.50
|
7.30
|
7.35
|
7.38
|
3.57
|
32,800
|
|
|
2/7/2017
|
-0.10 / -1.33%
|
7.45
|
7.57
|
7.00
|
7.40
|
7.05
|
3.59
|
429,340
|
|
|
2/6/2017
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.48
|
7.50
|
7.49
|
3.64
|
41,500
|
|
|
2/3/2017
|
-0.03 / -0.39%
|
7.63
|
7.63
|
7.45
|
7.60
|
7.53
|
3.69
|
148,020
|
|
|
2/2/2017
|
0.00 / 0.00%
|
7.63
|
7.79
|
7.63
|
7.63
|
7.66
|
3.70
|
54,580
|
|
|
1/25/2017
|
+0.02 / +0.26%
|
7.52
|
7.71
|
7.52
|
7.63
|
7.70
|
3.70
|
49,250
|
|
|
1/24/2017
|
-0.09 / -1.17%
|
7.70
|
7.75
|
7.60
|
7.61
|
7.66
|
3.69
|
31,330
|
|
|
1/23/2017
|
+0.17 / +2.26%
|
7.60
|
7.80
|
7.47
|
7.70
|
7.64
|
3.74
|
128,130
|
|
|
1/20/2017
|
+0.08 / +1.07%
|
7.68
|
7.68
|
7.51
|
7.53
|
7.56
|
3.66
|
38,630
|
|
|
1/19/2017
|
-0.05 / -0.67%
|
7.45
|
7.55
|
7.45
|
7.45
|
7.49
|
3.62
|
34,200
|
|
|
1/18/2017
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.45
|
7.50
|
7.47
|
3.64
|
14,320
|
|
|
1/17/2017
|
0.00 / 0.00%
|
7.50
|
7.55
|
7.46
|
7.50
|
7.49
|
3.64
|
52,350
|
|
|
1/16/2017
|
-0.06 / -0.79%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.48
|
3.64
|
155,920
|
|
|
1/13/2017
|
+0.11 / +1.48%
|
7.45
|
7.60
|
7.38
|
7.56
|
7.48
|
3.67
|
37,430
|
|
|
1/12/2017
|
0.00 / 0.00%
|
7.45
|
7.45
|
7.38
|
7.45
|
7.39
|
3.62
|
79,310
|
|
|
1/11/2017
|
-0.03 / -0.40%
|
7.48
|
7.59
|
7.30
|
7.45
|
7.34
|
3.62
|
181,020
|
|
|
1/10/2017
|
-0.02 / -0.27%
|
7.55
|
7.57
|
7.42
|
7.48
|
7.52
|
3.63
|
8,240
|
|
|
1/9/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.51
|
3.64
|
99,190
|
|
|
1/6/2017
|
-0.05 / -0.66%
|
7.62
|
7.62
|
7.50
|
7.50
|
7.52
|
3.64
|
31,530
|
|
|
1/5/2017
|
+0.04 / +0.53%
|
7.65
|
7.65
|
7.55
|
7.55
|
7.62
|
3.67
|
40,030
|
|
|
1/4/2017
|
-0.11 / -1.44%
|
7.70
|
7.70
|
7.51
|
7.51
|
7.60
|
3.65
|
26,040
|
|
|
1/3/2017
|
-0.28 / -3.54%
|
7.75
|
7.75
|
7.62
|
7.62
|
7.63
|
3.70
|
9,570
|
|
|
12/30/2016
|
+0.25 / +3.27%
|
7.50
|
7.90
|
7.41
|
7.90
|
7.69
|
3.84
|
136,800
|
|
|