|
Closing price on 3/16/2017
|
|
| Open |
14.10 |
| High |
15.50 |
| Low |
14.10 |
| Volume |
2,100 |
| Split-adjusted Price |
9.86 |
|
|
VIF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2017
|
-0.40 / -2.52%
|
14.10
|
15.50
|
14.10
|
15.50
|
15.43
|
9.86
|
2,100
|
|
|
3/15/2017
|
+1.70 / +11.97%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.12
|
0
|
|
|
3/14/2017
|
-1.60 / -10.13%
|
13.90
|
16.00
|
13.90
|
14.20
|
15.93
|
9.03
|
5,200
|
|
|
3/13/2017
|
+0.80 / +5.33%
|
14.00
|
15.80
|
14.00
|
15.80
|
15.20
|
10.05
|
300
|
|
|
3/10/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.02
|
9.54
|
15,600
|
|
|
3/9/2017
|
+0.70 / +4.90%
|
12.60
|
15.00
|
12.60
|
15.00
|
14.73
|
9.54
|
900
|
|
|
3/8/2017
|
+0.20 / +1.42%
|
15.10
|
15.40
|
14.30
|
14.30
|
14.70
|
9.10
|
7,000
|
|
|
3/7/2017
|
-0.40 / -2.76%
|
13.10
|
14.10
|
13.10
|
14.10
|
13.43
|
8.97
|
30,300
|
|
|
3/6/2017
|
0.00 / 0.00%
|
13.60
|
14.50
|
13.60
|
14.50
|
14.40
|
9.23
|
11,800
|
|
|
3/3/2017
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.23
|
100
|
|
|
3/2/2017
|
-0.20 / -1.39%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.73
|
9.03
|
8,100
|
|
|
3/1/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.16
|
5,000
|
|
|
2/28/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.16
|
900,000
|
|
|
2/27/2017
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.41
|
9.16
|
3,800
|
|
|
2/24/2017
|
+1.00 / +7.52%
|
14.00
|
15.00
|
14.00
|
14.30
|
14.32
|
9.10
|
16,553,200
|
|
|
2/23/2017
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.46
|
0
|
|
|
2/22/2017
|
-0.30 / -2.21%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.46
|
3,000
|
|
|
2/21/2017
|
+0.30 / +2.26%
|
12.00
|
14.00
|
12.00
|
13.60
|
13.25
|
8.65
|
3,500
|
|
|
2/20/2017
|
-0.30 / -2.21%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.46
|
100
|
|
|
2/17/2017
|
+0.10 / +0.74%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.60
|
8.72
|
300
|
|
|
2/16/2017
|
0.00 / 0.00%
|
12.00
|
14.00
|
12.00
|
13.60
|
13.66
|
8.65
|
16,800
|
|
|
2/15/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.99
|
8.65
|
4,100
|
|
|
2/14/2017
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.59
|
8.65
|
18,100
|
|
|
2/13/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.65
|
2,800
|
|
|
2/10/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.65
|
0
|
|
|
2/9/2017
|
+0.10 / +0.74%
|
13.50
|
14.10
|
13.50
|
13.60
|
13.62
|
8.65
|
51,200
|
|
|
2/8/2017
|
0.00 / 0.00%
|
11.70
|
13.50
|
11.70
|
13.50
|
13.48
|
8.59
|
9,600
|
|
|
2/7/2017
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.57
|
8.59
|
2,700
|
|
|
2/6/2017
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.78
|
8.65
|
29,000
|
|
|
2/3/2017
|
-0.50 / -3.57%
|
13.90
|
14.00
|
13.20
|
13.50
|
13.54
|
8.59
|
37,700
|
|
|