|
Closing price on 12/2/2015
|
|
| Open |
10.70 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
414,020 |
| Split-adjusted Price |
4.84 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2015
|
+0.50 / +4.67%
|
10.70
|
11.30
|
10.70
|
11.20
|
11.10
|
4.84
|
414,020
|
|
|
12/1/2015
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.64
|
4.62
|
256,290
|
|
|
11/30/2015
|
-0.70 / -6.25%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.64
|
4.54
|
508,810
|
|
|
11/27/2015
|
-0.50 / -4.27%
|
11.50
|
11.80
|
11.20
|
11.20
|
11.42
|
4.84
|
462,630
|
|
|
11/26/2015
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.50
|
11.70
|
11.71
|
5.06
|
661,740
|
|
|
11/25/2015
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.40
|
11.70
|
11.63
|
5.06
|
660,830
|
|
|
11/24/2015
|
+0.30 / +2.61%
|
11.60
|
12.10
|
11.50
|
11.80
|
11.84
|
5.10
|
1,484,370
|
|
|
11/23/2015
|
+0.70 / +6.48%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.42
|
4.97
|
889,710
|
|
|
11/20/2015
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.70
|
10.80
|
10.93
|
4.67
|
779,680
|
|
|
11/19/2015
|
+0.50 / +4.81%
|
10.40
|
11.00
|
10.20
|
10.90
|
10.75
|
4.71
|
639,810
|
|
|
11/18/2015
|
+0.50 / +5.05%
|
10.00
|
10.50
|
9.80
|
10.40
|
10.34
|
4.49
|
1,156,650
|
|
|
11/17/2015
|
+0.30 / +3.13%
|
9.70
|
10.20
|
9.70
|
9.90
|
9.91
|
4.28
|
597,220
|
|
|
11/16/2015
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
4.15
|
97,150
|
|
|
11/13/2015
|
+0.30 / +3.19%
|
9.30
|
9.90
|
9.30
|
9.70
|
9.65
|
4.19
|
256,580
|
|
|
11/12/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.33
|
4.06
|
115,590
|
|
|
11/11/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.34
|
4.06
|
70,570
|
|
|
11/10/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
4.02
|
110,190
|
|
|
11/9/2015
|
-0.30 / -3.13%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.38
|
4.02
|
213,040
|
|
|
11/6/2015
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.59
|
4.15
|
55,670
|
|
|
11/5/2015
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.61
|
4.19
|
90,130
|
|
|
11/4/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.67
|
4.15
|
85,100
|
|
|
11/3/2015
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.64
|
4.15
|
94,060
|
|
|
11/2/2015
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.69
|
4.19
|
69,110
|
|
|
10/30/2015
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.58
|
4.10
|
66,210
|
|
|
10/29/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.68
|
4.15
|
178,030
|
|
|
10/28/2015
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.64
|
4.15
|
179,990
|
|
|
10/27/2015
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.67
|
4.19
|
226,160
|
|
|
10/26/2015
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.86
|
4.23
|
99,720
|
|
|
10/23/2015
|
-0.10 / -1.01%
|
9.90
|
10.20
|
9.80
|
9.80
|
9.91
|
4.23
|
212,700
|
|
|
10/22/2015
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.99
|
4.28
|
123,720
|
|
|