|
Closing price on 3/28/2019
|
|
| Open |
6.50 |
| High |
6.55 |
| Low |
6.45 |
| Volume |
10,040 |
| Split-adjusted Price |
4.39 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2019
|
+0.07 / +1.08%
|
6.50
|
6.55
|
6.45
|
6.55
|
6.47
|
4.39
|
10,040
|
|
|
3/27/2019
|
+0.07 / +1.09%
|
6.40
|
6.50
|
6.40
|
6.48
|
6.44
|
4.34
|
15,520
|
|
|
3/26/2019
|
-0.06 / -0.93%
|
6.50
|
6.50
|
6.36
|
6.41
|
6.41
|
4.29
|
20,760
|
|
|
3/25/2019
|
-0.18 / -2.71%
|
6.65
|
6.65
|
6.40
|
6.47
|
6.49
|
4.33
|
49,010
|
|
|
3/22/2019
|
0.00 / 0.00%
|
6.67
|
6.67
|
6.60
|
6.65
|
6.66
|
4.45
|
19,530
|
|
|
3/21/2019
|
+0.03 / +0.45%
|
6.65
|
6.70
|
6.60
|
6.65
|
6.67
|
4.45
|
53,190
|
|
|
3/20/2019
|
-0.08 / -1.19%
|
6.68
|
6.68
|
6.58
|
6.62
|
6.61
|
4.43
|
61,680
|
|
|
3/19/2019
|
0.00 / 0.00%
|
6.65
|
6.70
|
6.63
|
6.70
|
6.67
|
4.49
|
125,190
|
|
|
3/18/2019
|
-0.05 / -0.74%
|
6.80
|
6.80
|
6.68
|
6.70
|
6.72
|
4.49
|
309,702
|
|
|
3/15/2019
|
+0.03 / +0.45%
|
7.00
|
7.00
|
6.66
|
6.75
|
6.78
|
4.52
|
120,270
|
|
|
3/14/2019
|
-0.75 / -10.04%
|
6.55
|
6.84
|
6.55
|
6.72
|
6.74
|
4.50
|
64,280
|
|
|
3/13/2019
|
-0.02 / -0.27%
|
7.53
|
7.60
|
7.47
|
7.47
|
7.50
|
4.47
|
429,712
|
|
|
3/12/2019
|
-0.01 / -0.13%
|
7.50
|
7.52
|
7.45
|
7.49
|
7.48
|
4.48
|
183,630
|
|
|
3/11/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.41
|
7.50
|
7.49
|
4.48
|
68,890
|
|
|
3/8/2019
|
-0.09 / -1.19%
|
7.60
|
7.60
|
7.45
|
7.50
|
7.51
|
4.48
|
166,090
|
|
|
3/7/2019
|
+0.04 / +0.53%
|
7.59
|
7.70
|
7.55
|
7.59
|
7.62
|
4.54
|
114,980
|
|
|
3/6/2019
|
+0.06 / +0.80%
|
7.45
|
7.65
|
7.45
|
7.55
|
7.53
|
4.51
|
176,420
|
|
|
3/5/2019
|
+0.04 / +0.54%
|
7.45
|
7.49
|
7.43
|
7.49
|
7.45
|
4.48
|
51,150
|
|
|
3/4/2019
|
+0.10 / +1.36%
|
7.40
|
7.58
|
7.40
|
7.45
|
7.42
|
4.45
|
37,330
|
|
|
3/1/2019
|
+0.05 / +0.68%
|
7.30
|
7.40
|
7.28
|
7.35
|
7.36
|
4.39
|
47,260
|
|
|
2/28/2019
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.32
|
4.36
|
80,970
|
|
|
2/27/2019
|
+0.04 / +0.54%
|
7.36
|
7.41
|
7.27
|
7.40
|
7.37
|
4.42
|
105,060
|
|
|
2/26/2019
|
-0.04 / -0.54%
|
7.40
|
7.40
|
7.30
|
7.36
|
7.30
|
4.40
|
110,750
|
|
|
2/25/2019
|
+0.05 / +0.68%
|
7.35
|
7.47
|
7.35
|
7.40
|
7.39
|
4.42
|
93,180
|
|
|
2/22/2019
|
-0.01 / -0.14%
|
7.36
|
7.39
|
7.30
|
7.35
|
7.35
|
4.39
|
124,810
|
|
|
2/21/2019
|
+0.21 / +2.94%
|
7.10
|
7.38
|
7.10
|
7.36
|
7.27
|
4.40
|
123,790
|
|
|
2/20/2019
|
-0.05 / -0.69%
|
7.15
|
7.20
|
7.00
|
7.15
|
7.09
|
4.27
|
26,520
|
|
|
2/19/2019
|
+0.20 / +2.86%
|
7.00
|
7.25
|
7.00
|
7.20
|
7.16
|
4.30
|
87,260
|
|
|
2/18/2019
|
0.00 / 0.00%
|
7.00
|
7.05
|
6.90
|
7.00
|
7.00
|
4.18
|
31,130
|
|
|
2/15/2019
|
+0.01 / +0.14%
|
6.90
|
7.00
|
6.85
|
7.00
|
6.94
|
4.18
|
27,360
|
|
|