|
|
Closing price on 1/5/2015
|
|
| Open |
12.90 |
| High |
13.30 |
| Low |
12.80 |
| Volume |
293,290 |
| Split-adjusted Price |
5.53 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2015
|
-0.20 / -1.54%
|
12.90
|
13.30
|
12.80
|
12.80
|
12.80
|
5.53
|
293,290
|
|
|
12/31/2014
|
+0.60 / +4.84%
|
12.40
|
13.10
|
12.40
|
13.00
|
13.00
|
5.62
|
560,270
|
|
|
12/30/2014
|
+0.60 / +5.08%
|
11.60
|
12.40
|
11.30
|
12.40
|
12.40
|
5.36
|
472,940
|
|
|
12/29/2014
|
-0.60 / -4.84%
|
12.40
|
12.60
|
11.60
|
11.80
|
11.80
|
5.10
|
578,060
|
|
|
12/26/2014
|
-0.70 / -5.34%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
5.36
|
594,790
|
|
|
12/25/2014
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.90
|
13.10
|
13.10
|
5.66
|
332,560
|
|
|
12/24/2014
|
-0.20 / -1.49%
|
13.40
|
13.60
|
13.20
|
13.20
|
13.20
|
5.70
|
467,030
|
|
|
12/23/2014
|
-0.10 / -0.74%
|
13.70
|
14.00
|
13.30
|
13.40
|
13.40
|
5.79
|
548,050
|
|
|
12/22/2014
|
+0.80 / +6.30%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
5.83
|
507,500
|
|
|
12/19/2014
|
-0.70 / -5.22%
|
13.40
|
13.40
|
12.50
|
12.70
|
12.70
|
5.49
|
1,012,710
|
|
|
12/18/2014
|
-0.70 / -4.96%
|
14.20
|
14.40
|
13.20
|
13.40
|
13.40
|
5.79
|
1,188,890
|
|
|
12/17/2014
|
-3.50 / -19.89%
|
15.30
|
15.40
|
14.10
|
14.10
|
14.10
|
6.09
|
856,160
|
|
|
12/16/2014
|
-0.10 / -0.56%
|
17.60
|
18.00
|
17.20
|
17.60
|
17.60
|
6.52
|
1,857,420
|
|
|
12/15/2014
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
6.56
|
1,034,900
|
|
|
12/12/2014
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.70
|
18.00
|
18.00
|
6.67
|
1,012,400
|
|
|
12/11/2014
|
+0.40 / +2.27%
|
17.70
|
18.70
|
17.60
|
18.00
|
18.00
|
6.67
|
1,582,240
|
|
|
12/10/2014
|
+1.10 / +6.67%
|
16.90
|
17.60
|
16.60
|
17.60
|
17.60
|
6.52
|
980,360
|
|
|
12/9/2014
|
-1.20 / -6.78%
|
17.40
|
17.70
|
16.50
|
16.50
|
16.50
|
6.12
|
1,701,640
|
|
|
12/8/2014
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
6.56
|
1,823,630
|
|
|
12/5/2014
|
-0.10 / -0.56%
|
17.90
|
18.50
|
17.70
|
17.90
|
17.90
|
6.64
|
2,021,870
|
|
|
12/4/2014
|
+1.10 / +6.51%
|
17.20
|
18.00
|
17.10
|
18.00
|
18.00
|
6.67
|
4,904,450
|
|
|
12/3/2014
|
+0.60 / +3.68%
|
16.30
|
17.40
|
16.20
|
16.90
|
16.90
|
6.27
|
2,417,380
|
|
|
12/2/2014
|
+0.40 / +2.52%
|
15.90
|
16.30
|
15.70
|
16.30
|
16.30
|
6.04
|
1,334,940
|
|
|
12/1/2014
|
+0.70 / +4.61%
|
15.30
|
16.10
|
15.20
|
15.90
|
15.90
|
5.89
|
1,164,560
|
|
|
11/28/2014
|
+0.50 / +3.40%
|
14.50
|
15.60
|
14.50
|
15.20
|
15.20
|
5.63
|
1,000,560
|
|
|
11/27/2014
|
+0.40 / +2.80%
|
14.30
|
14.80
|
14.20
|
14.70
|
14.70
|
5.45
|
477,230
|
|
|
11/26/2014
|
-0.60 / -4.03%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.30
|
5.30
|
401,280
|
|
|
11/25/2014
|
+0.50 / +3.47%
|
14.60
|
15.00
|
14.30
|
14.90
|
14.90
|
5.52
|
310,500
|
|
|
11/24/2014
|
-0.20 / -1.37%
|
14.30
|
14.60
|
14.10
|
14.40
|
14.40
|
5.34
|
586,020
|
|
|
11/21/2014
|
-0.60 / -3.95%
|
15.20
|
15.40
|
14.60
|
14.60
|
14.60
|
5.41
|
390,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|