|
Closing price on 7/24/2017
|
|
| Open |
7.75 |
| High |
7.75 |
| Low |
7.50 |
| Volume |
113,410 |
| Split-adjusted Price |
4.16 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2017
|
+0.01 / +0.13%
|
7.75
|
7.75
|
7.50
|
7.72
|
7.68
|
4.16
|
113,410
|
|
|
7/21/2017
|
+0.03 / +0.39%
|
7.88
|
7.88
|
7.71
|
7.71
|
7.75
|
4.16
|
74,620
|
|
|
7/20/2017
|
-0.02 / -0.26%
|
7.80
|
7.80
|
7.65
|
7.68
|
7.70
|
4.14
|
135,920
|
|
|
7/19/2017
|
-0.10 / -1.28%
|
7.78
|
7.90
|
7.70
|
7.70
|
7.76
|
4.15
|
107,030
|
|
|
7/18/2017
|
-0.17 / -2.13%
|
7.95
|
7.95
|
7.42
|
7.80
|
7.82
|
4.21
|
96,520
|
|
|
7/17/2017
|
-0.04 / -0.50%
|
8.10
|
8.10
|
7.85
|
7.97
|
7.92
|
4.30
|
87,390
|
|
|
7/14/2017
|
+0.03 / +0.38%
|
7.98
|
8.24
|
7.98
|
8.01
|
8.10
|
4.32
|
271,960
|
|
|
7/13/2017
|
+0.08 / +1.01%
|
7.90
|
7.98
|
7.80
|
7.98
|
7.91
|
4.30
|
147,270
|
|
|
7/12/2017
|
0.00 / 0.00%
|
7.93
|
7.93
|
7.80
|
7.90
|
7.87
|
4.26
|
147,690
|
|
|
7/11/2017
|
+0.05 / +0.64%
|
7.88
|
7.94
|
7.80
|
7.90
|
7.87
|
4.26
|
142,180
|
|
|
7/10/2017
|
-0.05 / -0.63%
|
7.90
|
7.95
|
7.80
|
7.85
|
7.88
|
4.23
|
91,670
|
|
|
7/7/2017
|
-0.09 / -1.13%
|
8.00
|
8.28
|
7.90
|
7.90
|
8.18
|
4.26
|
391,280
|
|
|
7/6/2017
|
+0.31 / +4.04%
|
7.60
|
7.99
|
7.60
|
7.99
|
7.84
|
4.31
|
384,250
|
|
|
7/5/2017
|
-0.01 / -0.13%
|
7.60
|
7.69
|
7.55
|
7.68
|
7.60
|
4.14
|
26,720
|
|
|
7/4/2017
|
0.00 / 0.00%
|
7.61
|
7.79
|
7.50
|
7.69
|
7.64
|
4.15
|
80,150
|
|
|
7/3/2017
|
+0.14 / +1.85%
|
7.50
|
7.78
|
7.50
|
7.69
|
7.68
|
4.15
|
168,700
|
|
|
6/30/2017
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.48
|
7.55
|
7.55
|
4.07
|
75,730
|
|
|
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
|
|
|