|
Closing price on 5/18/2016
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
75,770 |
| Split-adjusted Price |
4.13 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.07
|
4.13
|
75,770
|
|
|
5/17/2016
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.11
|
4.13
|
257,360
|
|
|
5/16/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.99
|
4.08
|
125,160
|
|
|
5/13/2016
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.03
|
4.08
|
127,560
|
|
|
5/12/2016
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.13
|
4.13
|
209,640
|
|
|
5/11/2016
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.95
|
4.08
|
271,600
|
|
|
5/10/2016
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
3.99
|
96,800
|
|
|
5/9/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.94
|
4.04
|
277,730
|
|
|
5/6/2016
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
4.08
|
63,350
|
|
|
5/5/2016
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.95
|
4.04
|
90,860
|
|
|
5/4/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.99
|
4.08
|
97,000
|
|
|
4/29/2016
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.97
|
4.08
|
149,840
|
|
|
4/28/2016
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.93
|
4.08
|
134,890
|
|
|
4/27/2016
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.08
|
4.08
|
239,250
|
|
|
4/26/2016
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.19
|
4.13
|
109,260
|
|
|
4/25/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.24
|
4.22
|
127,770
|
|
|
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
|
|
|