|
Closing price on 1/7/2014
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
10.90 |
| Volume |
513,210 |
| Split-adjusted Price |
3.41 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2014
|
-0.30 / -2.68%
|
11.20
|
11.40
|
10.90
|
10.90
|
10.90
|
3.41
|
513,210
|
|
|
1/6/2014
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.60
|
11.20
|
11.20
|
3.50
|
493,150
|
|
|
1/3/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
3.35
|
505,620
|
|
|
1/2/2014
|
-0.10 / -0.93%
|
10.80
|
11.10
|
10.60
|
10.70
|
10.70
|
3.35
|
448,400
|
|
|
12/31/2013
|
+0.30 / +2.86%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.80
|
3.38
|
326,380
|
|
|
12/30/2013
|
-0.60 / -5.41%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.50
|
3.28
|
955,130
|
|
|
12/27/2013
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
3.47
|
857,100
|
|
|
12/26/2013
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
3.54
|
452,440
|
|
|
12/25/2013
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
3.57
|
322,510
|
|
|
12/24/2013
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.50
|
3.60
|
551,720
|
|
|
12/23/2013
|
-0.30 / -2.56%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.40
|
3.57
|
664,740
|
|
|
12/20/2013
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.40
|
11.70
|
11.70
|
3.66
|
733,900
|
|
|
12/19/2013
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
3.60
|
975,570
|
|
|
12/18/2013
|
+0.60 / +5.45%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
3.63
|
1,240,210
|
|
|
12/17/2013
|
+0.50 / +4.76%
|
10.50
|
11.20
|
10.50
|
11.00
|
11.00
|
3.44
|
1,156,740
|
|
|
12/16/2013
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
3.28
|
218,890
|
|
|
12/13/2013
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
3.28
|
187,220
|
|
|
12/12/2013
|
+0.20 / +1.94%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.50
|
3.28
|
527,740
|
|
|
12/11/2013
|
-0.50 / -4.63%
|
10.80
|
10.90
|
10.30
|
10.30
|
10.30
|
3.22
|
1,056,950
|
|
|
12/10/2013
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.80
|
3.38
|
677,950
|
|
|
12/9/2013
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.80
|
3.38
|
660,150
|
|
|
12/6/2013
|
+0.10 / +0.92%
|
10.80
|
11.10
|
10.80
|
11.00
|
11.00
|
3.44
|
414,140
|
|
|
12/5/2013
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
3.41
|
692,920
|
|
|
12/4/2013
|
-0.20 / -1.82%
|
11.00
|
11.30
|
10.80
|
10.80
|
10.80
|
3.38
|
888,500
|
|
|
12/3/2013
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
3.44
|
1,994,720
|
|
|
12/2/2013
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
3.22
|
457,330
|
|
|
11/29/2013
|
-0.20 / -1.90%
|
10.60
|
10.70
|
10.20
|
10.30
|
10.30
|
3.22
|
894,280
|
|
|
11/28/2013
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
3.28
|
574,260
|
|
|
11/27/2013
|
-0.30 / -2.80%
|
10.70
|
10.80
|
10.20
|
10.40
|
10.40
|
3.25
|
956,710
|
|
|
11/26/2013
|
+0.20 / +1.90%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.70
|
3.35
|
1,095,280
|
|
|