|
Closing price on 11/11/2013
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
552,450 |
| Split-adjusted Price |
2.96 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2013
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.80
|
2.96
|
552,450
|
|
|
11/8/2013
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
2.89
|
472,150
|
|
|
11/7/2013
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
2.93
|
795,250
|
|
|
11/6/2013
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
2.99
|
592,750
|
|
|
11/5/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
2.93
|
596,300
|
|
|
11/4/2013
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
2.93
|
698,560
|
|
|
11/1/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
2.83
|
313,280
|
|
|
10/31/2013
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
2.83
|
434,820
|
|
|
10/30/2013
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
2.79
|
217,850
|
|
|
10/29/2013
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.40
|
2.83
|
570,970
|
|
|
10/28/2013
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.20
|
2.76
|
564,450
|
|
|
10/25/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
2.86
|
800,240
|
|
|
10/24/2013
|
-0.40 / -4.49%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.50
|
2.86
|
1,156,420
|
|
|
10/23/2013
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
2.99
|
890,470
|
|
|
10/22/2013
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
2.96
|
1,122,150
|
|
|
10/21/2013
|
+0.50 / +5.95%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.90
|
2.99
|
1,976,470
|
|
|
10/18/2013
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
2.83
|
808,080
|
|
|
10/17/2013
|
+0.30 / +3.80%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.20
|
2.76
|
1,274,950
|
|
|
10/16/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
2.66
|
651,330
|
|
|
10/15/2013
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
2.66
|
203,250
|
|
|
10/14/2013
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
2.59
|
345,160
|
|
|
10/11/2013
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
2.66
|
687,240
|
|
|
10/10/2013
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
2.62
|
372,340
|
|
|
10/9/2013
|
+0.20 / +2.56%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
2.69
|
1,853,950
|
|
|
10/8/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
2.62
|
420,040
|
|
|
10/7/2013
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.80
|
2.62
|
278,440
|
|
|
10/4/2013
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.60
|
2.56
|
840,790
|
|
|
10/3/2013
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.70
|
2.59
|
599,290
|
|
|
10/2/2013
|
+0.20 / +2.60%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
2.66
|
335,650
|
|
|
10/1/2013
|
-0.20 / -2.53%
|
7.90
|
8.20
|
7.70
|
7.70
|
7.70
|
2.59
|
940,780
|
|
|