|
Closing price on 10/28/2014
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
12.70 |
| Volume |
286,250 |
| Split-adjusted Price |
4.93 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2014
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.70
|
13.30
|
13.30
|
4.93
|
286,250
|
|
|
10/27/2014
|
-1.00 / -6.99%
|
13.80
|
14.40
|
13.30
|
13.30
|
13.30
|
4.93
|
452,790
|
|
|
10/24/2014
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.10
|
14.30
|
14.30
|
5.30
|
193,640
|
|
|
10/23/2014
|
-0.30 / -2.03%
|
14.70
|
14.80
|
14.30
|
14.50
|
14.50
|
5.38
|
298,780
|
|
|
10/22/2014
|
+0.30 / +2.07%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
5.49
|
228,410
|
|
|
10/21/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.10
|
14.50
|
14.50
|
5.38
|
241,380
|
|
|
10/20/2014
|
-0.40 / -2.68%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.50
|
5.38
|
223,750
|
|
|
10/17/2014
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.90
|
5.52
|
535,590
|
|
|
10/16/2014
|
-0.40 / -2.65%
|
15.20
|
15.50
|
14.70
|
14.70
|
14.70
|
5.45
|
991,290
|
|
|
10/15/2014
|
-0.40 / -2.58%
|
15.40
|
15.40
|
14.80
|
15.10
|
15.10
|
5.60
|
516,080
|
|
|
10/14/2014
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.50
|
5.75
|
428,490
|
|
|
10/13/2014
|
+0.30 / +1.96%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.60
|
5.78
|
339,350
|
|
|
10/10/2014
|
-0.70 / -4.38%
|
15.70
|
15.80
|
15.20
|
15.30
|
15.30
|
5.67
|
1,413,010
|
|
|
10/9/2014
|
-0.50 / -3.03%
|
16.30
|
16.50
|
16.00
|
16.00
|
16.00
|
5.93
|
1,120,590
|
|
|
10/8/2014
|
-0.20 / -1.20%
|
16.60
|
16.80
|
16.20
|
16.50
|
16.50
|
6.12
|
593,060
|
|
|
10/7/2014
|
+0.70 / +4.38%
|
16.10
|
16.90
|
16.10
|
16.70
|
16.70
|
6.19
|
1,863,650
|
|
|
10/6/2014
|
+0.20 / +1.27%
|
15.80
|
16.50
|
15.60
|
16.00
|
16.00
|
5.93
|
1,403,280
|
|
|
10/3/2014
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.80
|
5.86
|
809,170
|
|
|
10/2/2014
|
+0.60 / +3.90%
|
15.80
|
16.30
|
15.50
|
16.00
|
16.00
|
5.93
|
1,556,270
|
|
|
10/1/2014
|
-0.60 / -3.75%
|
15.80
|
16.10
|
15.30
|
15.40
|
15.40
|
5.71
|
1,850,520
|
|
|
9/30/2014
|
+0.60 / +3.90%
|
15.40
|
16.20
|
14.90
|
16.00
|
16.00
|
5.93
|
1,289,320
|
|
|
9/29/2014
|
-0.10 / -0.65%
|
15.50
|
15.70
|
15.40
|
15.40
|
15.40
|
5.71
|
517,930
|
|
|
9/26/2014
|
+0.10 / +0.65%
|
15.60
|
15.90
|
15.30
|
15.50
|
15.50
|
5.75
|
803,950
|
|
|
9/25/2014
|
+1.00 / +6.94%
|
14.60
|
15.40
|
14.30
|
15.40
|
15.40
|
5.71
|
1,999,220
|
|
|
9/24/2014
|
+0.60 / +4.35%
|
13.70
|
14.60
|
13.60
|
14.40
|
14.40
|
5.34
|
1,481,810
|
|
|
9/23/2014
|
+0.30 / +2.22%
|
13.50
|
14.00
|
13.40
|
13.80
|
13.80
|
5.12
|
1,393,090
|
|
|
9/22/2014
|
+0.10 / +0.75%
|
13.50
|
14.00
|
13.50
|
13.50
|
13.50
|
5.00
|
737,510
|
|
|
9/19/2014
|
+0.80 / +6.35%
|
12.50
|
13.40
|
12.50
|
13.40
|
13.40
|
4.97
|
1,084,170
|
|
|
9/18/2014
|
-0.80 / -5.97%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.60
|
4.67
|
812,410
|
|
|
9/17/2014
|
-0.40 / -2.90%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.40
|
4.97
|
764,880
|
|
|