|
Closing price on 3/3/2016
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
343,040 |
| Split-adjusted Price |
3.71 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2016
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.84
|
3.71
|
343,040
|
|
|
3/2/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.84
|
3.71
|
102,520
|
|
|
3/1/2016
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.86
|
3.71
|
151,260
|
|
|
2/29/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.92
|
3.76
|
79,910
|
|
|
2/26/2016
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
3.80
|
40,220
|
|
|
2/25/2016
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.93
|
3.76
|
89,670
|
|
|
2/24/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
3.84
|
78,440
|
|
|
2/23/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.17
|
3.84
|
245,700
|
|
|
2/22/2016
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.07
|
3.84
|
175,000
|
|
|
2/19/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.99
|
3.80
|
69,050
|
|
|
2/18/2016
|
+0.20 / +2.27%
|
8.80
|
9.20
|
8.80
|
9.00
|
9.05
|
3.80
|
267,540
|
|
|
2/17/2016
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.85
|
3.71
|
125,860
|
|
|
2/16/2016
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.98
|
3.80
|
113,150
|
|
|
2/15/2016
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.99
|
3.76
|
84,170
|
|
|
2/5/2016
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.11
|
3.84
|
168,360
|
|
|
2/4/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.21
|
3.88
|
136,240
|
|
|
2/3/2016
|
-0.20 / -2.13%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.21
|
3.88
|
57,900
|
|
|
2/2/2016
|
+0.50 / +5.62%
|
9.00
|
9.50
|
8.90
|
9.40
|
9.31
|
3.97
|
381,550
|
|
|
2/1/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.92
|
3.76
|
135,530
|
|
|
1/29/2016
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
9.05
|
3.76
|
95,380
|
|
|
1/28/2016
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
8.98
|
3.80
|
65,400
|
|
|
1/27/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.01
|
3.80
|
148,570
|
|
|
1/26/2016
|
-0.20 / -2.17%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.98
|
3.80
|
124,300
|
|
|
1/25/2016
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.07
|
3.88
|
255,450
|
|
|
1/22/2016
|
+0.30 / +3.61%
|
8.40
|
8.60
|
8.10
|
8.60
|
8.33
|
3.63
|
276,950
|
|
|
1/21/2016
|
-0.20 / -2.35%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.36
|
3.50
|
209,440
|
|
|
1/20/2016
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.73
|
3.59
|
190,220
|
|
|
1/19/2016
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.74
|
3.71
|
114,960
|
|
|
1/18/2016
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.74
|
3.67
|
267,270
|
|
|
1/15/2016
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.22
|
3.84
|
118,560
|
|
|