|
Closing price on 9/27/2016
|
|
| Open |
8.55 |
| High |
8.60 |
| Low |
8.45 |
| Volume |
138,450 |
| Split-adjusted Price |
4.13 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2016
|
-0.05 / -0.58%
|
8.55
|
8.60
|
8.45
|
8.50
|
8.49
|
4.13
|
138,450
|
|
|
9/26/2016
|
-0.14 / -1.61%
|
8.69
|
8.69
|
8.55
|
8.55
|
8.59
|
4.15
|
97,310
|
|
|
9/23/2016
|
-0.01 / -0.11%
|
8.70
|
8.70
|
8.60
|
8.69
|
8.61
|
4.22
|
76,060
|
|
|
9/22/2016
|
+0.05 / +0.58%
|
8.66
|
8.70
|
8.60
|
8.70
|
8.64
|
4.22
|
108,540
|
|
|
9/21/2016
|
+0.05 / +0.58%
|
8.65
|
8.66
|
8.57
|
8.65
|
8.61
|
4.20
|
49,480
|
|
|
9/20/2016
|
-0.10 / -1.15%
|
8.70
|
8.79
|
8.60
|
8.60
|
8.64
|
4.17
|
60,450
|
|
|
9/19/2016
|
+0.07 / +0.81%
|
8.70
|
8.75
|
8.60
|
8.70
|
8.66
|
4.22
|
47,110
|
|
|
9/16/2016
|
+0.13 / +1.53%
|
8.49
|
8.80
|
8.49
|
8.63
|
8.59
|
4.19
|
136,370
|
|
|
9/15/2016
|
0.00 / 0.00%
|
8.57
|
8.62
|
8.45
|
8.50
|
8.50
|
4.13
|
109,630
|
|
|
9/14/2016
|
-0.23 / -2.63%
|
8.75
|
8.75
|
8.50
|
8.50
|
8.59
|
4.13
|
293,020
|
|
|
9/13/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.73
|
8.70
|
4.24
|
222,080
|
|
|
9/12/2016
|
-0.17 / -1.91%
|
8.90
|
8.90
|
8.73
|
8.73
|
8.77
|
4.24
|
61,140
|
|
|
9/9/2016
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.89
|
4.32
|
76,800
|
|
|
9/8/2016
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.74
|
4.32
|
187,400
|
|
|
9/7/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.75
|
4.27
|
51,630
|
|
|
9/6/2016
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
4.27
|
559,334
|
|
|
9/5/2016
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.80
|
4.32
|
100,480
|
|
|
9/1/2016
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.94
|
4.27
|
188,010
|
|
|
8/31/2016
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.96
|
4.37
|
198,880
|
|
|
8/30/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.92
|
4.37
|
80,620
|
|
|
8/29/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.99
|
4.37
|
88,140
|
|
|
8/26/2016
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.97
|
4.37
|
203,910
|
|
|
8/25/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
4.32
|
157,930
|
|
|
8/24/2016
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.94
|
4.32
|
175,310
|
|
|
8/23/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.94
|
4.37
|
207,570
|
|
|
8/22/2016
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.02
|
4.37
|
107,820
|
|
|
8/19/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.12
|
4.42
|
321,840
|
|
|
8/18/2016
|
-0.20 / -2.15%
|
9.40
|
9.60
|
9.10
|
9.10
|
9.35
|
4.42
|
316,220
|
|
|
8/17/2016
|
+0.30 / +3.33%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.16
|
4.51
|
380,090
|
|
|
8/16/2016
|
+0.10 / +1.12%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.05
|
4.37
|
270,430
|
|
|