|
Closing price on 3/30/2017
|
|
| Open |
7.36 |
| High |
7.43 |
| Low |
7.35 |
| Volume |
75,290 |
| Split-adjusted Price |
3.97 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2017
|
+0.03 / +0.41%
|
7.36
|
7.43
|
7.35
|
7.35
|
7.38
|
3.97
|
75,290
|
|
|
3/29/2017
|
0.00 / 0.00%
|
7.35
|
7.36
|
7.27
|
7.32
|
7.32
|
3.95
|
44,940
|
|
|
3/28/2017
|
+0.04 / +0.55%
|
7.37
|
7.37
|
7.25
|
7.32
|
7.29
|
3.95
|
47,900
|
|
|
3/27/2017
|
-0.02 / -0.27%
|
7.39
|
7.39
|
7.25
|
7.28
|
7.28
|
3.93
|
28,440
|
|
|
3/24/2017
|
0.00 / 0.00%
|
7.36
|
7.40
|
7.30
|
7.30
|
7.33
|
3.94
|
61,430
|
|
|
3/23/2017
|
+0.02 / +0.27%
|
7.30
|
7.35
|
7.30
|
7.30
|
7.31
|
3.94
|
15,900
|
|
|
3/22/2017
|
-0.17 / -2.28%
|
7.27
|
7.40
|
7.27
|
7.28
|
7.30
|
3.93
|
85,340
|
|
|
3/21/2017
|
-0.05 / -0.67%
|
7.40
|
7.50
|
7.40
|
7.45
|
7.42
|
4.02
|
41,940
|
|
|
3/20/2017
|
+0.17 / +2.32%
|
7.50
|
7.50
|
7.35
|
7.50
|
7.44
|
4.05
|
88,150
|
|
|
3/17/2017
|
+0.06 / +0.83%
|
7.28
|
7.35
|
7.28
|
7.33
|
7.31
|
3.95
|
50,610
|
|
|
3/16/2017
|
-0.05 / -0.68%
|
7.30
|
7.30
|
7.21
|
7.27
|
7.24
|
3.92
|
148,590
|
|
|
3/15/2017
|
+0.02 / +0.27%
|
7.30
|
7.35
|
7.30
|
7.32
|
7.31
|
3.95
|
157,550
|
|
|
3/14/2017
|
0.00 / 0.00%
|
7.35
|
7.35
|
7.30
|
7.30
|
7.31
|
3.94
|
137,110
|
|
|
3/13/2017
|
-0.06 / -0.82%
|
7.30
|
7.36
|
7.30
|
7.30
|
7.30
|
3.94
|
265,190
|
|
|
3/10/2017
|
-0.01 / -0.14%
|
7.30
|
7.40
|
7.30
|
7.36
|
7.32
|
3.97
|
76,740
|
|
|
3/9/2017
|
-0.62 / -7.76%
|
7.21
|
7.45
|
7.21
|
7.37
|
7.36
|
3.98
|
160,350
|
|
|
3/8/2017
|
+0.02 / +0.25%
|
8.00
|
8.10
|
7.98
|
7.99
|
7.99
|
3.88
|
241,050
|
|
|
3/7/2017
|
-0.23 / -2.80%
|
8.15
|
8.15
|
7.97
|
7.97
|
8.02
|
3.87
|
484,750
|
|
|
3/6/2017
|
+0.09 / +1.11%
|
8.15
|
8.25
|
8.11
|
8.20
|
8.14
|
3.98
|
233,370
|
|
|
3/3/2017
|
-0.08 / -0.98%
|
8.10
|
8.19
|
8.10
|
8.11
|
8.13
|
3.94
|
207,990
|
|
|
3/2/2017
|
-0.11 / -1.33%
|
8.31
|
8.31
|
8.19
|
8.19
|
8.26
|
3.98
|
1,519,074
|
|
|
3/1/2017
|
+0.04 / +0.48%
|
8.25
|
8.35
|
8.25
|
8.30
|
8.30
|
4.03
|
520,560
|
|
|
2/28/2017
|
-0.13 / -1.55%
|
8.39
|
8.40
|
8.25
|
8.26
|
8.33
|
4.01
|
164,990
|
|
|
2/27/2017
|
+0.39 / +4.88%
|
8.45
|
8.45
|
8.30
|
8.39
|
8.39
|
4.07
|
379,840
|
|
|
2/24/2017
|
+0.11 / +1.39%
|
7.91
|
8.00
|
7.90
|
8.00
|
7.94
|
3.88
|
391,170
|
|
|
2/23/2017
|
-0.07 / -0.88%
|
7.96
|
7.98
|
7.81
|
7.89
|
7.88
|
3.83
|
176,830
|
|
|
2/22/2017
|
-0.09 / -1.12%
|
8.18
|
8.18
|
7.96
|
7.96
|
8.00
|
3.86
|
102,050
|
|
|
2/21/2017
|
+0.14 / +1.77%
|
8.00
|
8.17
|
7.93
|
8.05
|
8.06
|
3.91
|
281,370
|
|
|
2/20/2017
|
+0.48 / +6.46%
|
7.43
|
7.94
|
7.43
|
7.91
|
7.78
|
3.84
|
532,040
|
|
|
2/17/2017
|
-0.16 / -2.11%
|
7.59
|
7.59
|
7.42
|
7.43
|
7.48
|
3.61
|
75,970
|
|
|