|
Closing price on 6/29/2016
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
116,690 |
| Split-adjusted Price |
4.32 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2016
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.79
|
4.32
|
116,690
|
|
|
6/28/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
4.22
|
123,350
|
|
|
6/27/2016
|
-0.20 / -2.25%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.64
|
4.22
|
334,040
|
|
|
6/24/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.68
|
4.32
|
667,940
|
|
|
6/23/2016
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.01
|
4.37
|
178,540
|
|
|
6/22/2016
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.94
|
4.32
|
234,160
|
|
|
6/21/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.86
|
4.27
|
430,970
|
|
|
6/20/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.89
|
4.27
|
176,800
|
|
|
6/17/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.89
|
4.27
|
374,870
|
|
|
6/16/2016
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.89
|
4.27
|
161,980
|
|
|
6/15/2016
|
-0.20 / -2.20%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.86
|
4.32
|
642,550
|
|
|
6/14/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.13
|
4.13
|
273,880
|
|
|
6/13/2016
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.16
|
4.13
|
302,680
|
|
|
6/10/2016
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.26
|
4.22
|
383,690
|
|
|
6/9/2016
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
4.17
|
317,220
|
|
|
6/8/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.23
|
4.22
|
231,930
|
|
|
6/7/2016
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.18
|
4.22
|
147,460
|
|
|
6/6/2016
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.15
|
4.13
|
173,850
|
|
|
6/3/2016
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.33
|
4.22
|
446,360
|
|
|
6/2/2016
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.32
|
4.31
|
362,250
|
|
|
6/1/2016
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.46
|
4.31
|
61,020
|
|
|
5/31/2016
|
+0.30 / +3.30%
|
9.10
|
9.70
|
9.10
|
9.40
|
9.49
|
4.26
|
929,940
|
|
|
5/30/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.01
|
4.13
|
197,860
|
|
|
5/27/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.07
|
4.13
|
91,840
|
|
|
5/26/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.05
|
4.13
|
62,450
|
|
|
5/25/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.13
|
41,860
|
|
|
5/24/2016
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.04
|
4.13
|
149,740
|
|
|
5/23/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.05
|
4.08
|
105,190
|
|
|
5/20/2016
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.05
|
4.08
|
87,510
|
|
|
5/19/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.07
|
4.13
|
104,670
|
|
|