|
Closing price on 3/1/2018
|
|
| Open |
7.41 |
| High |
7.46 |
| Low |
7.36 |
| Volume |
98,130 |
| Split-adjusted Price |
4.44 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2018
|
-0.05 / -0.67%
|
7.41
|
7.46
|
7.36
|
7.43
|
7.42
|
4.44
|
98,130
|
|
|
2/28/2018
|
+0.04 / +0.54%
|
7.44
|
7.49
|
7.43
|
7.48
|
7.45
|
4.47
|
76,250
|
|
|
2/27/2018
|
+0.04 / +0.54%
|
7.40
|
7.50
|
7.36
|
7.44
|
7.41
|
4.45
|
96,490
|
|
|
2/26/2018
|
-0.18 / -2.37%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.44
|
4.42
|
160,650
|
|
|
2/23/2018
|
-0.62 / -7.56%
|
7.70
|
7.70
|
7.50
|
7.58
|
7.60
|
4.53
|
136,010
|
|
|
2/22/2018
|
-0.15 / -1.80%
|
8.20
|
8.35
|
8.20
|
8.20
|
8.27
|
4.42
|
215,940
|
|
|
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
|
|
|