|
Closing price on 2/21/2018
|
|
| Open |
8.21 |
| High |
8.60 |
| Low |
8.21 |
| Volume |
236,990 |
| Split-adjusted Price |
4.50 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2018
|
+0.15 / +1.83%
|
8.21
|
8.60
|
8.21
|
8.35
|
8.45
|
4.50
|
236,990
|
|
|
2/13/2018
|
+0.20 / +2.50%
|
8.10
|
8.25
|
8.04
|
8.20
|
8.17
|
4.42
|
344,330
|
|
|
2/12/2018
|
+0.12 / +1.52%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
4.32
|
221,940
|
|
|
2/9/2018
|
-0.02 / -0.25%
|
7.81
|
7.90
|
7.71
|
7.88
|
7.85
|
4.25
|
69,650
|
|
|
2/8/2018
|
-0.01 / -0.13%
|
7.91
|
7.91
|
7.90
|
7.90
|
7.91
|
4.26
|
28,920
|
|
|
2/7/2018
|
+0.21 / +2.73%
|
7.77
|
8.00
|
7.70
|
7.91
|
7.88
|
4.27
|
27,280
|
|
|
2/6/2018
|
-0.25 / -3.14%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.54
|
4.15
|
120,930
|
|
|
2/5/2018
|
-0.05 / -0.63%
|
7.55
|
7.97
|
7.55
|
7.95
|
7.88
|
4.29
|
15,350
|
|
|
2/2/2018
|
+0.01 / +0.13%
|
8.00
|
8.00
|
7.93
|
8.00
|
7.95
|
4.32
|
78,830
|
|
|
2/1/2018
|
0.00 / 0.00%
|
7.99
|
8.00
|
7.92
|
7.99
|
7.99
|
4.31
|
63,970
|
|
|
1/31/2018
|
+0.01 / +0.13%
|
8.05
|
8.05
|
7.93
|
7.99
|
7.99
|
4.31
|
104,450
|
|
|
1/30/2018
|
-0.01 / -0.13%
|
7.99
|
8.00
|
7.90
|
7.98
|
7.97
|
4.30
|
128,590
|
|
|
1/29/2018
|
+0.10 / +1.27%
|
7.71
|
8.01
|
7.71
|
7.99
|
7.96
|
4.31
|
223,320
|
|
|
1/26/2018
|
-0.08 / -1.00%
|
7.80
|
7.95
|
7.65
|
7.89
|
7.84
|
4.26
|
112,820
|
|
|
1/25/2018
|
+0.02 / +0.25%
|
8.10
|
8.10
|
7.72
|
7.97
|
7.86
|
4.30
|
204,220
|
|
|
1/22/2018
|
+0.05 / +0.63%
|
8.00
|
8.00
|
7.81
|
7.95
|
7.98
|
4.29
|
88,730
|
|
|
1/19/2018
|
-0.03 / -0.38%
|
7.90
|
7.93
|
7.90
|
7.90
|
7.91
|
4.26
|
37,680
|
|
|
1/18/2018
|
+0.01 / +0.13%
|
7.88
|
7.93
|
7.82
|
7.93
|
7.86
|
4.28
|
105,450
|
|
|
1/17/2018
|
-0.03 / -0.38%
|
7.91
|
7.98
|
7.91
|
7.92
|
7.93
|
4.27
|
63,830
|
|
|
1/16/2018
|
0.00 / 0.00%
|
7.93
|
7.97
|
7.90
|
7.95
|
7.93
|
4.29
|
121,640
|
|
|
1/15/2018
|
-0.02 / -0.25%
|
7.97
|
8.00
|
7.93
|
7.95
|
7.96
|
4.29
|
54,770
|
|
|
1/12/2018
|
-0.02 / -0.25%
|
7.85
|
8.00
|
7.85
|
7.97
|
7.92
|
4.30
|
78,690
|
|
|
1/11/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.91
|
7.99
|
7.98
|
4.31
|
86,200
|
|
|
1/10/2018
|
+0.18 / +2.30%
|
7.85
|
8.10
|
7.85
|
7.99
|
8.02
|
4.31
|
262,980
|
|
|
1/9/2018
|
-0.04 / -0.51%
|
7.85
|
8.00
|
7.79
|
7.81
|
7.84
|
4.21
|
156,540
|
|
|
1/8/2018
|
0.00 / 0.00%
|
7.84
|
7.90
|
7.80
|
7.85
|
7.82
|
4.23
|
108,150
|
|
|
1/5/2018
|
-0.19 / -2.36%
|
7.91
|
8.02
|
7.85
|
7.85
|
7.89
|
4.23
|
86,230
|
|
|
1/4/2018
|
0.00 / 0.00%
|
7.90
|
8.05
|
7.90
|
8.04
|
7.95
|
4.34
|
133,350
|
|
|
1/3/2018
|
+0.02 / +0.25%
|
8.00
|
8.09
|
7.81
|
8.04
|
7.93
|
4.34
|
199,740
|
|
|
1/2/2018
|
-0.13 / -1.60%
|
8.15
|
8.30
|
8.00
|
8.02
|
8.02
|
4.33
|
212,680
|
|
|