|
Closing price on 5/16/2018
|
|
| Open |
7.28 |
| High |
7.34 |
| Low |
7.18 |
| Volume |
16,860 |
| Split-adjusted Price |
4.35 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2018
|
0.00 / 0.00%
|
7.28
|
7.34
|
7.18
|
7.27
|
7.24
|
4.35
|
16,860
|
|
|
5/15/2018
|
-0.01 / -0.14%
|
7.31
|
7.34
|
7.22
|
7.27
|
7.28
|
4.35
|
62,260
|
|
|
5/14/2018
|
+0.17 / +2.39%
|
7.15
|
7.30
|
7.14
|
7.28
|
7.19
|
4.35
|
119,330
|
|
|
5/11/2018
|
-0.01 / -0.14%
|
7.12
|
7.15
|
7.11
|
7.11
|
7.13
|
4.25
|
53,180
|
|
|
5/10/2018
|
-0.06 / -0.84%
|
7.18
|
7.19
|
7.11
|
7.12
|
7.17
|
4.26
|
62,790
|
|
|
5/9/2018
|
+0.01 / +0.14%
|
7.17
|
7.18
|
7.02
|
7.18
|
7.17
|
4.29
|
82,720
|
|
|
5/8/2018
|
-0.14 / -1.92%
|
7.31
|
7.31
|
7.17
|
7.17
|
7.20
|
4.29
|
101,440
|
|
|
5/7/2018
|
+0.03 / +0.41%
|
7.28
|
7.31
|
7.14
|
7.31
|
7.17
|
4.37
|
157,260
|
|
|
5/4/2018
|
+0.08 / +1.11%
|
7.20
|
7.28
|
7.16
|
7.28
|
7.20
|
4.35
|
176,770
|
|
|
5/3/2018
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.13
|
4.30
|
55,100
|
|
|
5/2/2018
|
+0.14 / +1.98%
|
7.04
|
7.28
|
7.04
|
7.20
|
7.07
|
4.30
|
73,640
|
|
|
4/27/2018
|
-0.09 / -1.26%
|
7.11
|
7.20
|
7.03
|
7.06
|
7.11
|
4.22
|
25,190
|
|
|
4/26/2018
|
-0.04 / -0.56%
|
7.19
|
7.19
|
7.02
|
7.15
|
7.04
|
4.27
|
68,910
|
|
|
4/24/2018
|
+0.09 / +1.27%
|
7.02
|
7.19
|
7.02
|
7.19
|
7.09
|
4.30
|
13,680
|
|
|
4/23/2018
|
-0.17 / -2.34%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.22
|
4.24
|
63,410
|
|
|
4/20/2018
|
+0.17 / +2.39%
|
7.00
|
7.30
|
7.00
|
7.27
|
7.26
|
4.35
|
2,480
|
|
|
4/19/2018
|
-0.05 / -0.70%
|
7.30
|
7.30
|
7.01
|
7.10
|
7.10
|
4.24
|
24,790
|
|
|
4/18/2018
|
-0.20 / -2.72%
|
7.22
|
7.22
|
7.00
|
7.15
|
7.13
|
4.27
|
111,570
|
|
|
4/17/2018
|
0.00 / 0.00%
|
7.30
|
7.35
|
7.15
|
7.35
|
7.24
|
4.39
|
49,150
|
|
|
4/16/2018
|
+0.05 / +0.68%
|
7.30
|
7.49
|
7.22
|
7.35
|
7.28
|
4.39
|
18,670
|
|
|
4/13/2018
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
4.36
|
86,390
|
|
|
4/12/2018
|
-0.04 / -0.54%
|
7.36
|
7.44
|
7.20
|
7.40
|
7.36
|
4.42
|
7,610
|
|
|
4/11/2018
|
-0.06 / -0.80%
|
7.49
|
7.52
|
7.36
|
7.44
|
7.44
|
4.45
|
42,090
|
|
|
4/10/2018
|
-0.04 / -0.53%
|
7.47
|
7.60
|
7.40
|
7.50
|
7.53
|
4.48
|
54,960
|
|
|
4/9/2018
|
-0.06 / -0.79%
|
7.59
|
7.65
|
7.50
|
7.54
|
7.57
|
4.51
|
83,760
|
|
|
4/6/2018
|
-0.20 / -2.56%
|
7.45
|
7.78
|
7.45
|
7.60
|
7.66
|
4.54
|
64,500
|
|
|
4/5/2018
|
+0.40 / +5.41%
|
7.74
|
7.85
|
7.50
|
7.80
|
7.75
|
4.66
|
553,250
|
|
|
4/4/2018
|
+0.48 / +6.94%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.37
|
4.42
|
350,780
|
|
|
4/3/2018
|
-0.08 / -1.14%
|
7.00
|
7.00
|
6.92
|
6.92
|
6.98
|
4.14
|
9,740
|
|
|
4/2/2018
|
-0.10 / -1.41%
|
7.05
|
7.05
|
7.00
|
7.00
|
7.01
|
4.18
|
20,980
|
|
|