|
Closing price on 2/5/2016
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
168,360 |
| Split-adjusted Price |
4.13 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.11
|
4.13
|
168,360
|
|
|
2/4/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.21
|
4.17
|
136,240
|
|
|
2/3/2016
|
-0.20 / -2.13%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.21
|
4.17
|
57,900
|
|
|
2/2/2016
|
+0.50 / +5.62%
|
9.00
|
9.50
|
8.90
|
9.40
|
9.31
|
4.26
|
381,550
|
|
|
2/1/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.92
|
4.04
|
135,530
|
|
|
1/29/2016
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
9.05
|
4.04
|
95,380
|
|
|
1/28/2016
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
8.98
|
4.08
|
65,400
|
|
|
1/27/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.01
|
4.08
|
148,570
|
|
|
1/26/2016
|
-0.20 / -2.17%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.98
|
4.08
|
124,300
|
|
|
1/25/2016
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.07
|
4.17
|
255,450
|
|
|
1/22/2016
|
+0.30 / +3.61%
|
8.40
|
8.60
|
8.10
|
8.60
|
8.33
|
3.90
|
276,950
|
|
|
1/21/2016
|
-0.20 / -2.35%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.36
|
3.77
|
209,440
|
|
|
1/20/2016
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.73
|
3.86
|
190,220
|
|
|
1/19/2016
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.74
|
3.99
|
114,960
|
|
|
1/18/2016
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.74
|
3.95
|
267,270
|
|
|
1/15/2016
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.22
|
4.13
|
118,560
|
|
|
1/14/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.10
|
9.50
|
9.24
|
4.31
|
203,590
|
|
|
1/13/2016
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.51
|
4.31
|
204,000
|
|
|
1/12/2016
|
+0.20 / +2.17%
|
9.10
|
9.60
|
9.10
|
9.40
|
9.29
|
4.26
|
161,540
|
|
|
1/11/2016
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.23
|
4.17
|
81,400
|
|
|
1/8/2016
|
-0.10 / -1.06%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.23
|
4.22
|
151,600
|
|
|
1/7/2016
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.37
|
4.26
|
186,140
|
|
|
1/6/2016
|
+0.30 / +3.23%
|
9.40
|
9.80
|
9.20
|
9.60
|
9.55
|
4.36
|
306,720
|
|
|
1/5/2016
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.20
|
9.30
|
9.26
|
4.22
|
157,060
|
|
|
1/4/2016
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.42
|
4.22
|
101,780
|
|
|
12/31/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.56
|
4.31
|
137,110
|
|
|
12/30/2015
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.59
|
4.31
|
148,440
|
|
|
12/29/2015
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.25
|
4.26
|
95,560
|
|
|
12/28/2015
|
-0.30 / -3.16%
|
9.50
|
9.60
|
9.00
|
9.20
|
9.23
|
4.17
|
420,200
|
|
|
12/25/2015
|
-0.40 / -4.04%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.71
|
4.31
|
232,730
|
|
|