|
Closing price on 6/14/2017
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.72 |
| Volume |
306,700 |
| Split-adjusted Price |
4.21 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2017
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.72
|
7.80
|
7.88
|
4.21
|
306,700
|
|
|
6/13/2017
|
-0.10 / -1.23%
|
8.00
|
8.18
|
7.91
|
8.00
|
8.00
|
4.32
|
226,090
|
|
|
6/12/2017
|
+0.18 / +2.27%
|
7.93
|
8.25
|
7.93
|
8.10
|
8.10
|
4.37
|
512,820
|
|
|
6/9/2017
|
+0.01 / +0.13%
|
8.20
|
8.46
|
7.92
|
7.92
|
8.24
|
4.27
|
1,047,260
|
|
|
6/8/2017
|
+0.51 / +6.89%
|
7.40
|
7.91
|
7.31
|
7.91
|
7.77
|
4.27
|
598,470
|
|
|
6/7/2017
|
+0.26 / +3.64%
|
7.11
|
7.40
|
7.11
|
7.40
|
7.28
|
3.99
|
366,120
|
|
|
6/6/2017
|
-0.02 / -0.28%
|
7.14
|
7.18
|
7.12
|
7.14
|
7.14
|
3.85
|
129,930
|
|
|
6/5/2017
|
-0.02 / -0.28%
|
7.18
|
7.19
|
7.12
|
7.16
|
7.16
|
3.86
|
94,070
|
|
|
6/2/2017
|
-0.01 / -0.14%
|
7.24
|
7.24
|
7.01
|
7.18
|
7.16
|
3.87
|
28,360
|
|
|
6/1/2017
|
+0.04 / +0.56%
|
7.20
|
7.23
|
7.15
|
7.19
|
7.18
|
3.88
|
102,270
|
|
|
5/31/2017
|
-0.05 / -0.69%
|
7.16
|
7.20
|
7.12
|
7.15
|
7.15
|
3.86
|
64,630
|
|
|
5/30/2017
|
0.00 / 0.00%
|
7.20
|
7.25
|
7.15
|
7.20
|
7.19
|
3.88
|
146,380
|
|
|
5/29/2017
|
-0.01 / -0.14%
|
7.27
|
7.27
|
7.18
|
7.20
|
7.22
|
3.88
|
85,370
|
|
|
5/26/2017
|
-0.04 / -0.55%
|
7.20
|
7.30
|
7.15
|
7.21
|
7.21
|
3.89
|
145,900
|
|
|
5/25/2017
|
+0.04 / +0.55%
|
7.21
|
7.33
|
7.21
|
7.25
|
7.29
|
3.91
|
221,770
|
|
|
5/24/2017
|
-0.08 / -1.10%
|
7.20
|
7.29
|
7.20
|
7.21
|
7.21
|
3.89
|
107,220
|
|
|
5/23/2017
|
-0.03 / -0.41%
|
7.36
|
7.36
|
7.20
|
7.29
|
7.27
|
3.93
|
125,500
|
|
|
5/22/2017
|
0.00 / 0.00%
|
7.37
|
7.37
|
7.28
|
7.32
|
7.33
|
3.95
|
169,790
|
|
|
5/19/2017
|
+0.17 / +2.38%
|
7.10
|
7.39
|
7.10
|
7.32
|
7.31
|
3.95
|
305,610
|
|
|
5/18/2017
|
+0.05 / +0.70%
|
7.10
|
7.29
|
7.10
|
7.15
|
7.18
|
3.86
|
199,630
|
|
|
5/17/2017
|
-0.22 / -3.01%
|
7.32
|
7.32
|
7.10
|
7.10
|
7.22
|
3.83
|
107,390
|
|
|
5/16/2017
|
+0.02 / +0.27%
|
7.30
|
7.39
|
7.20
|
7.32
|
7.31
|
3.95
|
326,200
|
|
|
5/15/2017
|
+0.22 / +3.11%
|
7.08
|
7.35
|
7.08
|
7.30
|
7.27
|
3.94
|
317,800
|
|
|
5/12/2017
|
+0.13 / +1.87%
|
7.00
|
7.09
|
6.95
|
7.08
|
7.02
|
3.82
|
467,160
|
|
|
5/11/2017
|
-0.05 / -0.71%
|
6.97
|
7.00
|
6.95
|
6.95
|
6.98
|
3.75
|
147,970
|
|
|
5/10/2017
|
+0.01 / +0.14%
|
6.95
|
7.08
|
6.95
|
7.00
|
6.99
|
3.78
|
97,460
|
|
|
5/9/2017
|
-0.01 / -0.14%
|
7.00
|
7.00
|
6.95
|
6.99
|
6.97
|
3.77
|
99,700
|
|
|
5/8/2017
|
+0.15 / +2.19%
|
7.00
|
7.10
|
6.95
|
7.00
|
6.97
|
3.78
|
140,140
|
|
|
5/5/2017
|
-0.05 / -0.72%
|
6.90
|
6.99
|
6.85
|
6.85
|
6.89
|
3.70
|
104,860
|
|
|
5/4/2017
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.86
|
6.90
|
6.91
|
3.72
|
215,755
|
|
|