|
Closing price on 8/14/2017
|
|
| Open |
7.48 |
| High |
7.54 |
| Low |
7.47 |
| Volume |
161,230 |
| Split-adjusted Price |
3.78 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
-0.01 / -0.13%
|
7.48
|
7.54
|
7.47
|
7.54
|
7.51
|
3.78
|
161,230
|
|
|
8/11/2017
|
+0.05 / +0.67%
|
7.51
|
7.55
|
7.46
|
7.55
|
7.49
|
3.79
|
252,360
|
|
|
8/10/2017
|
-0.05 / -0.66%
|
7.54
|
7.55
|
7.50
|
7.50
|
7.53
|
3.76
|
78,220
|
|
|
8/9/2017
|
-0.03 / -0.40%
|
7.55
|
7.60
|
7.50
|
7.55
|
7.53
|
3.79
|
75,170
|
|
|
8/8/2017
|
-0.02 / -0.26%
|
7.60
|
7.65
|
7.57
|
7.58
|
7.59
|
3.80
|
49,950
|
|
|
8/7/2017
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.55
|
7.60
|
7.60
|
3.81
|
77,020
|
|
|
8/4/2017
|
+0.17 / +2.26%
|
7.61
|
7.75
|
7.53
|
7.70
|
7.68
|
3.86
|
188,180
|
|
|
8/3/2017
|
-0.07 / -0.92%
|
7.68
|
7.70
|
7.52
|
7.53
|
7.60
|
3.78
|
63,720
|
|
|
8/2/2017
|
+0.10 / +1.33%
|
7.49
|
7.60
|
7.46
|
7.60
|
7.51
|
3.81
|
108,220
|
|
|
8/1/2017
|
+0.01 / +0.13%
|
7.50
|
7.65
|
7.47
|
7.50
|
7.50
|
3.76
|
141,810
|
|
|
7/31/2017
|
-0.16 / -2.09%
|
7.64
|
7.65
|
7.48
|
7.49
|
7.55
|
3.76
|
168,970
|
|
|
7/28/2017
|
-0.05 / -0.65%
|
7.71
|
7.71
|
7.64
|
7.65
|
7.66
|
3.84
|
79,920
|
|
|
7/27/2017
|
-0.05 / -0.65%
|
7.65
|
7.71
|
7.65
|
7.70
|
7.67
|
3.86
|
42,770
|
|
|
7/26/2017
|
+0.04 / +0.52%
|
7.66
|
7.80
|
7.66
|
7.75
|
7.76
|
3.89
|
139,370
|
|
|
7/25/2017
|
-0.01 / -0.13%
|
7.63
|
7.73
|
7.63
|
7.71
|
7.68
|
3.87
|
17,440
|
|
|
7/24/2017
|
+0.01 / +0.13%
|
7.75
|
7.75
|
7.50
|
7.72
|
7.68
|
3.87
|
113,410
|
|
|
7/21/2017
|
+0.03 / +0.39%
|
7.88
|
7.88
|
7.71
|
7.71
|
7.75
|
3.87
|
74,620
|
|
|
7/20/2017
|
-0.02 / -0.26%
|
7.80
|
7.80
|
7.65
|
7.68
|
7.70
|
3.85
|
135,920
|
|
|
7/19/2017
|
-0.10 / -1.28%
|
7.78
|
7.90
|
7.70
|
7.70
|
7.76
|
3.86
|
107,030
|
|
|
7/18/2017
|
-0.17 / -2.13%
|
7.95
|
7.95
|
7.42
|
7.80
|
7.82
|
3.91
|
96,520
|
|
|
7/17/2017
|
-0.04 / -0.50%
|
8.10
|
8.10
|
7.85
|
7.97
|
7.92
|
4.00
|
87,390
|
|
|
7/14/2017
|
+0.03 / +0.38%
|
7.98
|
8.24
|
7.98
|
8.01
|
8.10
|
4.02
|
271,960
|
|
|
7/13/2017
|
+0.08 / +1.01%
|
7.90
|
7.98
|
7.80
|
7.98
|
7.91
|
4.00
|
147,270
|
|
|
7/12/2017
|
0.00 / 0.00%
|
7.93
|
7.93
|
7.80
|
7.90
|
7.87
|
3.96
|
147,690
|
|
|
7/11/2017
|
+0.05 / +0.64%
|
7.88
|
7.94
|
7.80
|
7.90
|
7.87
|
3.96
|
142,180
|
|
|
7/10/2017
|
-0.05 / -0.63%
|
7.90
|
7.95
|
7.80
|
7.85
|
7.88
|
3.94
|
91,670
|
|
|
7/7/2017
|
-0.09 / -1.13%
|
8.00
|
8.28
|
7.90
|
7.90
|
8.18
|
3.96
|
391,280
|
|
|
7/6/2017
|
+0.31 / +4.04%
|
7.60
|
7.99
|
7.60
|
7.99
|
7.84
|
4.01
|
384,250
|
|
|
7/5/2017
|
-0.01 / -0.13%
|
7.60
|
7.69
|
7.55
|
7.68
|
7.60
|
3.85
|
26,720
|
|
|
7/4/2017
|
0.00 / 0.00%
|
7.61
|
7.79
|
7.50
|
7.69
|
7.64
|
3.86
|
80,150
|
|
|