|
|
Closing price on 10/2/2014
|
|
| Open |
15.80 |
| High |
16.30 |
| Low |
15.50 |
| Volume |
1,556,270 |
| Split-adjusted Price |
5.52 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2014
|
+0.60 / +3.90%
|
15.80
|
16.30
|
15.50
|
16.00
|
16.00
|
5.52
|
1,556,270
|
|
|
10/1/2014
|
-0.60 / -3.75%
|
15.80
|
16.10
|
15.30
|
15.40
|
15.40
|
5.31
|
1,850,520
|
|
|
9/30/2014
|
+0.60 / +3.90%
|
15.40
|
16.20
|
14.90
|
16.00
|
16.00
|
5.52
|
1,289,320
|
|
|
9/29/2014
|
-0.10 / -0.65%
|
15.50
|
15.70
|
15.40
|
15.40
|
15.40
|
5.31
|
517,930
|
|
|
9/26/2014
|
+0.10 / +0.65%
|
15.60
|
15.90
|
15.30
|
15.50
|
15.50
|
5.34
|
803,950
|
|
|
9/25/2014
|
+1.00 / +6.94%
|
14.60
|
15.40
|
14.30
|
15.40
|
15.40
|
5.31
|
1,999,220
|
|
|
9/24/2014
|
+0.60 / +4.35%
|
13.70
|
14.60
|
13.60
|
14.40
|
14.40
|
4.96
|
1,481,810
|
|
|
9/23/2014
|
+0.30 / +2.22%
|
13.50
|
14.00
|
13.40
|
13.80
|
13.80
|
4.76
|
1,393,090
|
|
|
9/22/2014
|
+0.10 / +0.75%
|
13.50
|
14.00
|
13.50
|
13.50
|
13.50
|
4.65
|
737,510
|
|
|
9/19/2014
|
+0.80 / +6.35%
|
12.50
|
13.40
|
12.50
|
13.40
|
13.40
|
4.62
|
1,084,170
|
|
|
9/18/2014
|
-0.80 / -5.97%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.60
|
4.34
|
812,410
|
|
|
9/17/2014
|
-0.40 / -2.90%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.40
|
4.62
|
764,880
|
|
|
9/16/2014
|
+0.40 / +2.99%
|
13.20
|
13.80
|
13.10
|
13.80
|
13.80
|
4.76
|
763,750
|
|
|
9/15/2014
|
-0.30 / -2.19%
|
13.60
|
13.80
|
13.20
|
13.40
|
13.40
|
4.62
|
767,970
|
|
|
9/12/2014
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.70
|
4.72
|
526,610
|
|
|
9/11/2014
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.50
|
13.70
|
13.70
|
4.72
|
682,840
|
|
|
9/10/2014
|
+0.60 / +4.62%
|
13.00
|
13.60
|
12.50
|
13.60
|
13.60
|
4.69
|
1,315,560
|
|
|
9/9/2014
|
-0.90 / -6.47%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.00
|
4.48
|
1,216,270
|
|
|
9/8/2014
|
+0.10 / +0.72%
|
14.10
|
14.20
|
13.70
|
13.90
|
13.90
|
4.79
|
516,530
|
|
|
9/5/2014
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.80
|
4.76
|
1,599,590
|
|
|
9/4/2014
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.90
|
4.45
|
778,380
|
|
|
9/3/2014
|
+0.30 / +2.34%
|
12.80
|
13.30
|
12.80
|
13.10
|
13.10
|
4.52
|
862,850
|
|
|
8/29/2014
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
4.41
|
586,040
|
|
|
8/28/2014
|
-0.10 / -0.79%
|
12.60
|
12.90
|
12.60
|
12.60
|
12.60
|
4.34
|
539,660
|
|
|
8/27/2014
|
-0.30 / -2.31%
|
13.00
|
13.10
|
12.50
|
12.70
|
12.70
|
4.38
|
447,280
|
|
|
8/26/2014
|
+0.50 / +4.00%
|
12.50
|
13.10
|
12.50
|
13.00
|
13.00
|
4.48
|
1,024,120
|
|
|
8/25/2014
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.50
|
4.31
|
853,870
|
|
|
8/22/2014
|
+0.20 / +1.63%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.50
|
4.31
|
506,490
|
|
|
8/21/2014
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.30
|
4.24
|
724,220
|
|
|
8/20/2014
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.20
|
12.40
|
12.40
|
4.28
|
710,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|