|
Closing price on 9/19/2018
|
|
| Open |
6.81 |
| High |
6.92 |
| Low |
6.81 |
| Volume |
11,860 |
| Split-adjusted Price |
4.14 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2018
|
+0.11 / +1.62%
|
6.81
|
6.92
|
6.81
|
6.92
|
6.91
|
4.14
|
11,860
|
|
|
9/18/2018
|
-0.09 / -1.30%
|
6.81
|
6.90
|
6.81
|
6.81
|
6.83
|
4.07
|
32,320
|
|
|
9/17/2018
|
+0.04 / +0.58%
|
6.83
|
6.90
|
6.80
|
6.90
|
6.85
|
4.12
|
16,780
|
|
|
9/14/2018
|
-0.05 / -0.72%
|
6.90
|
6.97
|
6.86
|
6.86
|
6.91
|
4.10
|
25,620
|
|
|
9/13/2018
|
+0.01 / +0.14%
|
6.80
|
6.92
|
6.76
|
6.91
|
6.81
|
4.13
|
38,900
|
|
|
9/12/2018
|
0.00 / 0.00%
|
6.81
|
6.90
|
6.75
|
6.90
|
6.78
|
4.12
|
14,450
|
|
|
9/11/2018
|
-0.04 / -0.58%
|
6.92
|
6.92
|
6.80
|
6.90
|
6.82
|
4.12
|
28,020
|
|
|
9/10/2018
|
0.00 / 0.00%
|
6.98
|
6.98
|
6.90
|
6.94
|
6.93
|
4.15
|
12,260
|
|
|
9/7/2018
|
+0.08 / +1.17%
|
6.86
|
6.94
|
6.86
|
6.94
|
6.88
|
4.15
|
25,000
|
|
|
9/6/2018
|
-0.01 / -0.15%
|
6.87
|
6.87
|
6.80
|
6.86
|
6.83
|
4.10
|
14,350
|
|
|
9/5/2018
|
0.00 / 0.00%
|
6.86
|
6.90
|
6.85
|
6.87
|
6.85
|
4.11
|
18,240
|
|
|
9/4/2018
|
-0.07 / -1.01%
|
6.82
|
6.90
|
6.82
|
6.87
|
6.85
|
4.11
|
26,640
|
|
|
8/31/2018
|
+0.14 / +2.06%
|
6.95
|
6.95
|
6.80
|
6.94
|
6.91
|
4.15
|
3,110
|
|
|
8/30/2018
|
-0.05 / -0.73%
|
6.85
|
6.85
|
6.80
|
6.80
|
6.81
|
4.06
|
64,430
|
|
|
8/29/2018
|
0.00 / 0.00%
|
6.85
|
6.90
|
6.82
|
6.85
|
6.84
|
4.09
|
39,940
|
|
|
8/28/2018
|
-0.04 / -0.58%
|
6.87
|
6.87
|
6.83
|
6.85
|
6.85
|
4.09
|
35,180
|
|
|
8/27/2018
|
-0.11 / -1.57%
|
6.91
|
6.92
|
6.88
|
6.89
|
6.91
|
4.12
|
60,380
|
|
|
8/24/2018
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
4.18
|
33,070
|
|
|
8/23/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.99
|
7.00
|
7.00
|
4.18
|
23,000
|
|
|
8/22/2018
|
-0.04 / -0.57%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.94
|
4.18
|
151,050
|
|
|
8/21/2018
|
0.00 / 0.00%
|
7.00
|
7.04
|
6.95
|
7.04
|
7.01
|
4.21
|
29,800
|
|
|
8/20/2018
|
-0.04 / -0.56%
|
7.00
|
7.08
|
7.00
|
7.04
|
7.03
|
4.21
|
10,590
|
|
|
8/17/2018
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.08
|
7.01
|
4.23
|
78,610
|
|
|
8/16/2018
|
-0.02 / -0.28%
|
7.05
|
7.10
|
6.95
|
7.08
|
6.98
|
4.23
|
14,470
|
|
|
8/15/2018
|
-0.13 / -1.80%
|
7.07
|
7.10
|
7.05
|
7.10
|
7.07
|
4.24
|
20,500
|
|
|
8/14/2018
|
+0.06 / +0.84%
|
7.17
|
7.23
|
7.08
|
7.23
|
7.16
|
4.32
|
15,090
|
|
|
8/13/2018
|
-0.03 / -0.42%
|
7.10
|
7.17
|
7.00
|
7.17
|
7.03
|
4.29
|
5,830
|
|
|
8/10/2018
|
-0.09 / -1.23%
|
7.20
|
7.20
|
6.78
|
7.20
|
6.98
|
4.30
|
16,330
|
|
|
8/9/2018
|
-0.05 / -0.68%
|
7.30
|
7.30
|
7.05
|
7.29
|
7.25
|
4.36
|
4,000
|
|
|
8/8/2018
|
+0.16 / +2.23%
|
7.00
|
7.34
|
6.93
|
7.34
|
7.12
|
4.39
|
69,410
|
|
|