|
Closing price on 3/8/2017
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.98 |
| Volume |
241,050 |
| Split-adjusted Price |
3.88 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/16/2017
|
+0.14 / +1.88%
|
7.54
|
7.65
|
7.51
|
7.59
|
7.59
|
3.68
|
248,150
|
|
|
2/15/2017
|
+0.17 / +2.34%
|
7.28
|
7.66
|
7.28
|
7.45
|
7.41
|
3.62
|
377,630
|
|
|
2/14/2017
|
+0.06 / +0.83%
|
7.50
|
7.50
|
7.22
|
7.28
|
7.29
|
3.53
|
120,530
|
|
|
2/13/2017
|
-0.13 / -1.77%
|
7.30
|
7.35
|
7.13
|
7.22
|
7.24
|
3.50
|
58,550
|
|
|
2/10/2017
|
+0.10 / +1.38%
|
7.25
|
7.35
|
7.00
|
7.35
|
7.16
|
3.57
|
262,180
|
|
|
2/9/2017
|
-0.10 / -1.36%
|
7.50
|
7.50
|
7.20
|
7.25
|
7.28
|
3.52
|
242,200
|
|
|
2/8/2017
|
-0.05 / -0.68%
|
7.45
|
7.50
|
7.30
|
7.35
|
7.38
|
3.57
|
32,800
|
|
|
2/7/2017
|
-0.10 / -1.33%
|
7.45
|
7.57
|
7.00
|
7.40
|
7.05
|
3.59
|
429,340
|
|
|
2/6/2017
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.48
|
7.50
|
7.49
|
3.64
|
41,500
|
|
|
2/3/2017
|
-0.03 / -0.39%
|
7.63
|
7.63
|
7.45
|
7.60
|
7.53
|
3.69
|
148,020
|
|
|
2/2/2017
|
0.00 / 0.00%
|
7.63
|
7.79
|
7.63
|
7.63
|
7.66
|
3.70
|
54,580
|
|
|
1/25/2017
|
+0.02 / +0.26%
|
7.52
|
7.71
|
7.52
|
7.63
|
7.70
|
3.70
|
49,250
|
|
|
1/24/2017
|
-0.09 / -1.17%
|
7.70
|
7.75
|
7.60
|
7.61
|
7.66
|
3.69
|
31,330
|
|
|
1/23/2017
|
+0.17 / +2.26%
|
7.60
|
7.80
|
7.47
|
7.70
|
7.64
|
3.74
|
128,130
|
|
|
1/20/2017
|
+0.08 / +1.07%
|
7.68
|
7.68
|
7.51
|
7.53
|
7.56
|
3.66
|
38,630
|
|
|
1/19/2017
|
-0.05 / -0.67%
|
7.45
|
7.55
|
7.45
|
7.45
|
7.49
|
3.62
|
34,200
|
|
|