|
Closing price on 9/24/2015
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
31,290 |
| Split-adjusted Price |
4.23 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2015
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.68
|
4.23
|
31,290
|
|
|
9/23/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.67
|
4.19
|
59,900
|
|
|
9/22/2015
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.65
|
4.19
|
79,960
|
|
|
9/21/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
4.15
|
116,640
|
|
|
9/18/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.59
|
4.15
|
82,160
|
|
|
9/17/2015
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.55
|
4.15
|
74,470
|
|
|
9/16/2015
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.57
|
4.10
|
47,970
|
|
|
9/15/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
4.15
|
12,390
|
|
|
9/14/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.59
|
4.15
|
89,430
|
|
|
9/11/2015
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.70
|
4.15
|
35,470
|
|
|
9/10/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.63
|
4.19
|
43,490
|
|
|
9/9/2015
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.72
|
4.19
|
63,350
|
|
|
9/8/2015
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.73
|
4.23
|
78,500
|
|
|
9/7/2015
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
4.19
|
25,550
|
|
|
9/4/2015
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.81
|
4.23
|
44,020
|
|
|
9/3/2015
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.84
|
4.28
|
249,580
|
|
|
9/1/2015
|
+0.10 / +1.04%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.69
|
4.19
|
48,480
|
|
|
8/31/2015
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.68
|
4.15
|
59,700
|
|
|
8/28/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
4.23
|
100,610
|
|
|
8/27/2015
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.79
|
4.23
|
108,570
|
|
|
8/26/2015
|
+0.50 / +5.43%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.52
|
4.19
|
298,230
|
|
|
8/25/2015
|
-0.30 / -3.16%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.16
|
3.98
|
300,590
|
|
|
8/24/2015
|
-0.70 / -6.86%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.57
|
4.10
|
319,000
|
|
|
8/21/2015
|
-0.20 / -1.92%
|
10.40
|
10.40
|
9.90
|
10.20
|
10.07
|
4.41
|
128,980
|
|
|
8/20/2015
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.45
|
4.49
|
101,940
|
|
|
8/19/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.50
|
4.58
|
106,560
|
|
|
8/18/2015
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.56
|
4.58
|
30,870
|
|
|
8/17/2015
|
-0.40 / -3.70%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.56
|
4.49
|
224,870
|
|
|
8/14/2015
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.76
|
4.67
|
186,470
|
|
|
8/13/2015
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.70
|
11.00
|
10.97
|
4.75
|
351,200
|
|
|