|
Closing price on 8/8/2016
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
68,130 |
| Split-adjusted Price |
4.32 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2016
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.83
|
4.32
|
68,130
|
|
|
8/5/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.74
|
4.27
|
170,540
|
|
|
8/4/2016
|
-0.10 / -1.12%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.95
|
4.27
|
247,690
|
|
|
8/3/2016
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.98
|
4.32
|
223,300
|
|
|
8/2/2016
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.05
|
4.42
|
453,480
|
|
|
8/1/2016
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.29
|
4.47
|
208,760
|
|
|
7/29/2016
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.55
|
4.56
|
590,310
|
|
|
7/28/2016
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.51
|
4.61
|
197,900
|
|
|
7/27/2016
|
+0.20 / +2.17%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.47
|
4.56
|
503,630
|
|
|
7/26/2016
|
+0.10 / +1.10%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.24
|
4.47
|
234,200
|
|
|
7/25/2016
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.06
|
4.42
|
161,440
|
|
|
7/22/2016
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
4.37
|
399,240
|
|
|
7/21/2016
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.26
|
4.47
|
288,520
|
|
|
7/20/2016
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.25
|
4.47
|
242,210
|
|
|
7/19/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.37
|
4.56
|
156,240
|
|
|
7/18/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.31
|
4.56
|
256,980
|
|
|
7/15/2016
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.37
|
4.56
|
147,540
|
|
|
7/14/2016
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.20
|
9.30
|
9.36
|
4.51
|
327,600
|
|
|
7/13/2016
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.40
|
9.56
|
4.56
|
381,400
|
|
|
7/12/2016
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.20
|
9.40
|
9.32
|
4.56
|
384,370
|
|
|
7/11/2016
|
-0.30 / -3.09%
|
9.60
|
9.80
|
9.30
|
9.40
|
9.48
|
4.56
|
800,270
|
|
|
7/8/2016
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.68
|
4.71
|
393,140
|
|
|
7/7/2016
|
+0.40 / +4.21%
|
9.60
|
10.10
|
9.60
|
9.90
|
9.88
|
4.81
|
1,227,530
|
|
|
7/6/2016
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.47
|
4.61
|
258,240
|
|
|
7/5/2016
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.49
|
4.56
|
615,070
|
|
|
7/4/2016
|
+0.40 / +4.35%
|
9.20
|
9.70
|
9.20
|
9.60
|
9.51
|
4.66
|
838,830
|
|
|
7/1/2016
|
+0.10 / +1.10%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.35
|
4.47
|
515,130
|
|
|
6/30/2016
|
+0.20 / +2.25%
|
8.90
|
9.40
|
8.90
|
9.10
|
9.22
|
4.42
|
839,080
|
|
|
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
|
|
|