|
Closing price on 12/10/2013
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
677,950 |
| Split-adjusted Price |
3.63 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2013
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.80
|
3.63
|
677,950
|
|
|
12/9/2013
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.80
|
3.63
|
660,150
|
|
|
12/6/2013
|
+0.10 / +0.92%
|
10.80
|
11.10
|
10.80
|
11.00
|
11.00
|
3.70
|
414,140
|
|
|
12/5/2013
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
3.67
|
692,920
|
|
|
12/4/2013
|
-0.20 / -1.82%
|
11.00
|
11.30
|
10.80
|
10.80
|
10.80
|
3.63
|
888,500
|
|
|
12/3/2013
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
3.70
|
1,994,720
|
|
|
12/2/2013
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
3.46
|
457,330
|
|
|
11/29/2013
|
-0.20 / -1.90%
|
10.60
|
10.70
|
10.20
|
10.30
|
10.30
|
3.46
|
894,280
|
|
|
11/28/2013
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
3.53
|
574,260
|
|
|
11/27/2013
|
-0.30 / -2.80%
|
10.70
|
10.80
|
10.20
|
10.40
|
10.40
|
3.50
|
956,710
|
|
|
11/26/2013
|
+0.20 / +1.90%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.70
|
3.60
|
1,095,280
|
|
|
11/25/2013
|
+0.10 / +0.96%
|
10.50
|
10.80
|
10.30
|
10.50
|
10.50
|
3.53
|
815,210
|
|
|
11/22/2013
|
+0.50 / +5.05%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.40
|
3.50
|
1,066,340
|
|
|
11/21/2013
|
-0.50 / -4.81%
|
10.30
|
10.70
|
9.90
|
9.90
|
9.90
|
3.33
|
1,705,260
|
|
|
11/20/2013
|
+0.50 / +5.05%
|
9.80
|
10.50
|
9.80
|
10.40
|
10.40
|
3.50
|
1,725,690
|
|
|
11/19/2013
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
9.90
|
9.90
|
3.33
|
1,240,150
|
|
|
11/18/2013
|
+0.50 / +5.32%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
3.33
|
2,472,430
|
|
|
11/15/2013
|
+0.60 / +6.82%
|
8.80
|
9.40
|
8.70
|
9.40
|
9.40
|
3.16
|
1,790,590
|
|
|
11/14/2013
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
2.96
|
467,670
|
|
|
11/13/2013
|
+0.10 / +1.16%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
2.93
|
991,610
|
|
|
11/12/2013
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.60
|
2.89
|
934,400
|
|
|
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
|
|
|