|
Closing price on 6/29/2017
|
|
| Open |
7.64 |
| High |
7.64 |
| Low |
7.46 |
| Volume |
58,240 |
| Split-adjusted Price |
4.07 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2017
|
+0.04 / +0.53%
|
7.64
|
7.64
|
7.46
|
7.55
|
7.52
|
4.07
|
58,240
|
|
|
6/28/2017
|
-0.05 / -0.66%
|
7.53
|
7.56
|
7.32
|
7.51
|
7.50
|
4.05
|
184,560
|
|
|
6/27/2017
|
-0.04 / -0.53%
|
7.60
|
7.61
|
7.55
|
7.56
|
7.58
|
4.08
|
84,050
|
|
|
6/26/2017
|
-0.05 / -0.65%
|
7.60
|
7.65
|
7.56
|
7.60
|
7.61
|
4.10
|
199,700
|
|
|
6/23/2017
|
0.00 / 0.00%
|
7.56
|
7.69
|
7.51
|
7.65
|
7.60
|
4.13
|
127,470
|
|
|
6/22/2017
|
-0.10 / -1.29%
|
7.73
|
7.73
|
7.51
|
7.65
|
7.62
|
4.13
|
149,190
|
|
|
6/21/2017
|
-0.13 / -1.65%
|
7.90
|
7.90
|
7.71
|
7.75
|
7.74
|
4.18
|
71,730
|
|
|
6/20/2017
|
+0.36 / +4.79%
|
7.52
|
8.00
|
7.50
|
7.88
|
7.71
|
4.25
|
552,750
|
|
|
6/19/2017
|
-0.03 / -0.40%
|
7.56
|
7.63
|
7.52
|
7.52
|
7.58
|
4.06
|
256,000
|
|
|
6/16/2017
|
-0.30 / -3.82%
|
7.77
|
7.80
|
7.54
|
7.55
|
7.62
|
4.07
|
342,740
|
|
|
6/15/2017
|
+0.05 / +0.64%
|
7.92
|
7.95
|
7.80
|
7.85
|
7.85
|
4.23
|
153,010
|
|
|
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
|
|
|