|
Closing price on 8/31/2015
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
59,700 |
| Split-adjusted Price |
3.86 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2015
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.68
|
3.86
|
59,700
|
|
|
8/28/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
3.94
|
100,610
|
|
|
8/27/2015
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.79
|
3.94
|
108,570
|
|
|
8/26/2015
|
+0.50 / +5.43%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.52
|
3.90
|
298,230
|
|
|
8/25/2015
|
-0.30 / -3.16%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.16
|
3.70
|
300,590
|
|
|
8/24/2015
|
-0.70 / -6.86%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.57
|
3.82
|
319,000
|
|
|
8/21/2015
|
-0.20 / -1.92%
|
10.40
|
10.40
|
9.90
|
10.20
|
10.07
|
4.10
|
128,980
|
|
|
8/20/2015
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.45
|
4.18
|
101,940
|
|
|
8/19/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.50
|
4.26
|
106,560
|
|
|
8/18/2015
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.56
|
4.26
|
30,870
|
|
|
8/17/2015
|
-0.40 / -3.70%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.56
|
4.18
|
224,870
|
|
|
8/14/2015
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.76
|
4.34
|
186,470
|
|
|
8/13/2015
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.70
|
11.00
|
10.97
|
4.42
|
351,200
|
|
|
8/12/2015
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.20
|
4.50
|
143,430
|
|
|
8/11/2015
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.36
|
4.54
|
53,540
|
|
|
8/10/2015
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.40
|
4.58
|
120,920
|
|
|
8/7/2015
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.28
|
4.50
|
51,080
|
|
|
8/6/2015
|
-0.30 / -2.59%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.32
|
4.54
|
145,740
|
|
|
8/5/2015
|
+0.40 / +3.57%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.39
|
4.66
|
193,950
|
|
|
8/4/2015
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.32
|
4.50
|
79,040
|
|
|
8/3/2015
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.25
|
4.54
|
362,870
|
|
|
7/31/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.57
|
4.62
|
137,540
|
|
|
7/30/2015
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.44
|
4.62
|
470,290
|
|
|
7/29/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.52
|
4.62
|
348,400
|
|
|
7/28/2015
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.57
|
4.62
|
123,230
|
|
|
7/27/2015
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.69
|
4.66
|
132,250
|
|
|
7/24/2015
|
+0.30 / +2.63%
|
11.40
|
11.90
|
11.40
|
11.70
|
11.69
|
4.70
|
245,940
|
|
|
7/23/2015
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.52
|
4.58
|
158,300
|
|
|
7/22/2015
|
+0.10 / +0.87%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.46
|
4.66
|
160,280
|
|
|
7/21/2015
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.60
|
4.62
|
357,640
|
|
|