|
Closing price on 4/22/2016
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
225,710 |
| Split-adjusted Price |
4.22 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2016
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.31
|
4.22
|
225,710
|
|
|
4/21/2016
|
+0.10 / +1.09%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.29
|
4.22
|
445,370
|
|
|
4/20/2016
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.24
|
4.17
|
282,990
|
|
|
4/19/2016
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.34
|
4.22
|
468,210
|
|
|
4/15/2016
|
+0.30 / +3.23%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.77
|
4.36
|
905,040
|
|
|
4/14/2016
|
+0.60 / +6.90%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.21
|
4.22
|
527,150
|
|
|
4/13/2016
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.75
|
3.95
|
112,280
|
|
|
4/12/2016
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.79
|
3.99
|
88,270
|
|
|
4/11/2016
|
+0.10 / +1.16%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.77
|
3.95
|
306,380
|
|
|
4/8/2016
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.62
|
3.90
|
102,200
|
|
|
4/7/2016
|
+0.20 / +2.35%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.65
|
3.95
|
170,130
|
|
|
4/6/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.42
|
3.86
|
224,610
|
|
|
4/5/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.46
|
3.86
|
127,360
|
|
|
4/4/2016
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.52
|
3.86
|
41,650
|
|
|
4/1/2016
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.61
|
3.86
|
180,080
|
|
|
3/31/2016
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.77
|
3.95
|
104,570
|
|
|
3/30/2016
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
4.04
|
95,290
|
|
|
3/29/2016
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.93
|
3.99
|
289,360
|
|
|
3/28/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.01
|
4.08
|
102,610
|
|
|
3/25/2016
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.01
|
4.08
|
276,440
|
|
|
3/24/2016
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.13
|
4.17
|
298,720
|
|
|
3/23/2016
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
4.08
|
218,150
|
|
|
3/22/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
8.99
|
4.13
|
291,940
|
|
|
3/21/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.11
|
4.13
|
150,220
|
|
|
3/18/2016
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.15
|
4.13
|
152,010
|
|
|
3/17/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.28
|
4.17
|
343,920
|
|
|
3/16/2016
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.19
|
4.17
|
423,500
|
|
|
3/15/2016
|
-0.30 / -3.19%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.16
|
4.13
|
361,330
|
|
|
3/14/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.38
|
4.26
|
143,620
|
|
|
3/11/2016
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.62
|
4.31
|
502,290
|
|
|