|
Closing price on 2/5/2018
|
|
| Open |
7.55 |
| High |
7.97 |
| Low |
7.55 |
| Volume |
15,350 |
| Split-adjusted Price |
3.99 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-0.05 / -0.63%
|
7.55
|
7.97
|
7.55
|
7.95
|
7.88
|
3.99
|
15,350
|
|
|
2/2/2018
|
+0.01 / +0.13%
|
8.00
|
8.00
|
7.93
|
8.00
|
7.95
|
4.01
|
78,830
|
|
|
2/1/2018
|
0.00 / 0.00%
|
7.99
|
8.00
|
7.92
|
7.99
|
7.99
|
4.01
|
63,970
|
|
|
1/31/2018
|
+0.01 / +0.13%
|
8.05
|
8.05
|
7.93
|
7.99
|
7.99
|
4.01
|
104,450
|
|
|
1/30/2018
|
-0.01 / -0.13%
|
7.99
|
8.00
|
7.90
|
7.98
|
7.97
|
4.00
|
128,590
|
|
|
1/29/2018
|
+0.10 / +1.27%
|
7.71
|
8.01
|
7.71
|
7.99
|
7.96
|
4.01
|
223,320
|
|
|
1/26/2018
|
-0.08 / -1.00%
|
7.80
|
7.95
|
7.65
|
7.89
|
7.84
|
3.96
|
112,820
|
|
|
1/25/2018
|
+0.02 / +0.25%
|
8.10
|
8.10
|
7.72
|
7.97
|
7.86
|
4.00
|
204,220
|
|
|
1/22/2018
|
+0.05 / +0.63%
|
8.00
|
8.00
|
7.81
|
7.95
|
7.98
|
3.99
|
88,730
|
|
|
1/19/2018
|
-0.03 / -0.38%
|
7.90
|
7.93
|
7.90
|
7.90
|
7.91
|
3.96
|
37,680
|
|
|
1/18/2018
|
+0.01 / +0.13%
|
7.88
|
7.93
|
7.82
|
7.93
|
7.86
|
3.98
|
105,450
|
|
|
1/17/2018
|
-0.03 / -0.38%
|
7.91
|
7.98
|
7.91
|
7.92
|
7.93
|
3.97
|
63,830
|
|
|
1/16/2018
|
0.00 / 0.00%
|
7.93
|
7.97
|
7.90
|
7.95
|
7.93
|
3.99
|
121,640
|
|
|
1/15/2018
|
-0.02 / -0.25%
|
7.97
|
8.00
|
7.93
|
7.95
|
7.96
|
3.99
|
54,770
|
|
|
1/12/2018
|
-0.02 / -0.25%
|
7.85
|
8.00
|
7.85
|
7.97
|
7.92
|
4.00
|
78,690
|
|
|
1/11/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.91
|
7.99
|
7.98
|
4.01
|
86,200
|
|
|
1/10/2018
|
+0.18 / +2.30%
|
7.85
|
8.10
|
7.85
|
7.99
|
8.02
|
4.01
|
262,980
|
|
|
1/9/2018
|
-0.04 / -0.51%
|
7.85
|
8.00
|
7.79
|
7.81
|
7.84
|
3.92
|
156,540
|
|
|
1/8/2018
|
0.00 / 0.00%
|
7.84
|
7.90
|
7.80
|
7.85
|
7.82
|
3.94
|
108,150
|
|
|
1/5/2018
|
-0.19 / -2.36%
|
7.91
|
8.02
|
7.85
|
7.85
|
7.89
|
3.94
|
86,230
|
|
|
1/4/2018
|
0.00 / 0.00%
|
7.90
|
8.05
|
7.90
|
8.04
|
7.95
|
4.03
|
133,350
|
|
|
1/3/2018
|
+0.02 / +0.25%
|
8.00
|
8.09
|
7.81
|
8.04
|
7.93
|
4.03
|
199,740
|
|
|
1/2/2018
|
-0.13 / -1.60%
|
8.15
|
8.30
|
8.00
|
8.02
|
8.02
|
4.02
|
212,680
|
|
|
12/29/2017
|
-0.22 / -2.63%
|
8.44
|
8.45
|
8.15
|
8.15
|
8.28
|
4.09
|
126,310
|
|
|
12/28/2017
|
+0.17 / +2.07%
|
8.20
|
8.40
|
8.20
|
8.37
|
8.35
|
4.20
|
241,510
|
|
|
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
|
|
|