|
Closing price on 5/18/2017
|
|
| Open |
7.10 |
| High |
7.29 |
| Low |
7.10 |
| Volume |
199,630 |
| Split-adjusted Price |
3.59 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
+0.05 / +0.70%
|
7.10
|
7.29
|
7.10
|
7.15
|
7.18
|
3.59
|
199,630
|
|
|
5/17/2017
|
-0.22 / -3.01%
|
7.32
|
7.32
|
7.10
|
7.10
|
7.22
|
3.56
|
107,390
|
|
|
5/16/2017
|
+0.02 / +0.27%
|
7.30
|
7.39
|
7.20
|
7.32
|
7.31
|
3.67
|
326,200
|
|
|
5/15/2017
|
+0.22 / +3.11%
|
7.08
|
7.35
|
7.08
|
7.30
|
7.27
|
3.66
|
317,800
|
|
|
5/12/2017
|
+0.13 / +1.87%
|
7.00
|
7.09
|
6.95
|
7.08
|
7.02
|
3.55
|
467,160
|
|
|
5/11/2017
|
-0.05 / -0.71%
|
6.97
|
7.00
|
6.95
|
6.95
|
6.98
|
3.49
|
147,970
|
|
|
5/10/2017
|
+0.01 / +0.14%
|
6.95
|
7.08
|
6.95
|
7.00
|
6.99
|
3.51
|
97,460
|
|
|
5/9/2017
|
-0.01 / -0.14%
|
7.00
|
7.00
|
6.95
|
6.99
|
6.97
|
3.51
|
99,700
|
|
|
5/8/2017
|
+0.15 / +2.19%
|
7.00
|
7.10
|
6.95
|
7.00
|
6.97
|
3.51
|
140,140
|
|
|
5/5/2017
|
-0.05 / -0.72%
|
6.90
|
6.99
|
6.85
|
6.85
|
6.89
|
3.44
|
104,860
|
|
|
5/4/2017
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.86
|
6.90
|
6.91
|
3.46
|
215,755
|
|
|
5/3/2017
|
+0.10 / +1.45%
|
6.88
|
7.10
|
6.88
|
7.00
|
6.94
|
3.51
|
204,870
|
|
|
4/28/2017
|
-0.10 / -1.43%
|
7.04
|
7.04
|
6.85
|
6.90
|
6.90
|
3.46
|
217,710
|
|
|
4/27/2017
|
+0.18 / +2.64%
|
6.81
|
7.28
|
6.81
|
7.00
|
6.96
|
3.51
|
59,440
|
|
|
4/26/2017
|
-0.03 / -0.44%
|
6.85
|
6.86
|
6.80
|
6.82
|
6.82
|
3.42
|
476,524
|
|
|
4/25/2017
|
-0.05 / -0.72%
|
6.90
|
7.00
|
6.85
|
6.85
|
6.90
|
3.44
|
106,560
|
|
|
4/24/2017
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.00
|
3.46
|
207,770
|
|
|
4/21/2017
|
-0.11 / -1.53%
|
7.21
|
7.29
|
7.10
|
7.10
|
7.15
|
3.56
|
122,920
|
|
|
4/20/2017
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.20
|
7.21
|
7.21
|
3.62
|
87,760
|
|
|
4/19/2017
|
+0.11 / +1.53%
|
7.25
|
7.39
|
7.25
|
7.31
|
7.34
|
3.67
|
446,654
|
|
|
4/18/2017
|
0.00 / 0.00%
|
7.16
|
7.23
|
7.05
|
7.20
|
7.16
|
3.61
|
151,610
|
|
|
4/17/2017
|
-0.19 / -2.57%
|
7.39
|
7.40
|
7.20
|
7.20
|
7.35
|
3.61
|
225,230
|
|
|
4/14/2017
|
+0.04 / +0.54%
|
7.15
|
7.40
|
7.15
|
7.39
|
7.30
|
3.71
|
116,330
|
|
|
4/13/2017
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.35
|
7.38
|
3.69
|
60,720
|
|
|
4/12/2017
|
+0.05 / +0.68%
|
7.35
|
7.40
|
7.25
|
7.35
|
7.32
|
3.69
|
21,570
|
|
|
4/11/2017
|
+0.01 / +0.14%
|
7.29
|
7.35
|
7.29
|
7.30
|
7.30
|
3.66
|
57,960
|
|
|
4/10/2017
|
0.00 / 0.00%
|
7.29
|
7.29
|
7.22
|
7.29
|
7.29
|
3.66
|
38,140
|
|
|
4/7/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.29
|
7.26
|
3.66
|
15,010
|
|
|
4/5/2017
|
+0.05 / +0.69%
|
7.24
|
7.30
|
7.20
|
7.29
|
7.24
|
3.66
|
95,140
|
|
|
4/4/2017
|
-0.03 / -0.41%
|
7.22
|
7.30
|
7.21
|
7.24
|
7.22
|
3.63
|
47,340
|
|
|