|
Closing price on 12/5/2014
|
|
| Open |
17.90 |
| High |
18.50 |
| Low |
17.70 |
| Volume |
2,021,870 |
| Split-adjusted Price |
6.64 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2014
|
-0.10 / -0.56%
|
17.90
|
18.50
|
17.70
|
17.90
|
17.90
|
6.64
|
2,021,870
|
|
|
12/4/2014
|
+1.10 / +6.51%
|
17.20
|
18.00
|
17.10
|
18.00
|
18.00
|
6.67
|
4,904,450
|
|
|
12/3/2014
|
+0.60 / +3.68%
|
16.30
|
17.40
|
16.20
|
16.90
|
16.90
|
6.27
|
2,417,380
|
|
|
12/2/2014
|
+0.40 / +2.52%
|
15.90
|
16.30
|
15.70
|
16.30
|
16.30
|
6.04
|
1,334,940
|
|
|
12/1/2014
|
+0.70 / +4.61%
|
15.30
|
16.10
|
15.20
|
15.90
|
15.90
|
5.89
|
1,164,560
|
|
|
11/28/2014
|
+0.50 / +3.40%
|
14.50
|
15.60
|
14.50
|
15.20
|
15.20
|
5.63
|
1,000,560
|
|
|
11/27/2014
|
+0.40 / +2.80%
|
14.30
|
14.80
|
14.20
|
14.70
|
14.70
|
5.45
|
477,230
|
|
|
11/26/2014
|
-0.60 / -4.03%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.30
|
5.30
|
401,280
|
|
|
11/25/2014
|
+0.50 / +3.47%
|
14.60
|
15.00
|
14.30
|
14.90
|
14.90
|
5.52
|
310,500
|
|
|
11/24/2014
|
-0.20 / -1.37%
|
14.30
|
14.60
|
14.10
|
14.40
|
14.40
|
5.34
|
586,020
|
|
|
11/21/2014
|
-0.60 / -3.95%
|
15.20
|
15.40
|
14.60
|
14.60
|
14.60
|
5.41
|
390,810
|
|
|
11/20/2014
|
+0.70 / +4.83%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.20
|
5.63
|
355,170
|
|
|
11/19/2014
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.50
|
5.38
|
453,870
|
|
|
11/18/2014
|
-0.30 / -1.99%
|
15.10
|
15.30
|
14.80
|
14.80
|
14.80
|
5.49
|
496,250
|
|
|
11/17/2014
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
5.60
|
183,480
|
|
|
11/14/2014
|
-0.30 / -1.95%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.10
|
5.60
|
438,930
|
|
|
11/13/2014
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.40
|
5.71
|
442,070
|
|
|
11/12/2014
|
+0.30 / +1.96%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.60
|
5.78
|
441,960
|
|
|
11/11/2014
|
-0.20 / -1.29%
|
15.50
|
15.70
|
15.30
|
15.30
|
15.30
|
5.67
|
1,096,410
|
|
|
11/10/2014
|
+0.20 / +1.31%
|
15.40
|
15.80
|
15.20
|
15.50
|
15.50
|
5.75
|
896,880
|
|
|
11/7/2014
|
-0.10 / -0.65%
|
15.50
|
15.70
|
15.30
|
15.30
|
15.30
|
5.67
|
533,980
|
|
|
11/6/2014
|
+0.90 / +6.21%
|
15.10
|
15.50
|
15.10
|
15.40
|
15.40
|
5.71
|
1,233,680
|
|
|
11/5/2014
|
+0.40 / +2.84%
|
14.10
|
14.70
|
14.10
|
14.50
|
14.50
|
5.38
|
995,730
|
|
|
11/4/2014
|
-0.30 / -2.08%
|
14.20
|
14.50
|
14.10
|
14.10
|
14.10
|
5.23
|
130,140
|
|
|
11/3/2014
|
+0.20 / +1.41%
|
14.20
|
14.60
|
14.20
|
14.40
|
14.40
|
5.34
|
252,600
|
|
|
10/31/2014
|
+0.30 / +2.16%
|
13.90
|
14.30
|
13.80
|
14.20
|
14.20
|
5.26
|
211,570
|
|
|
10/30/2014
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.60
|
13.90
|
13.90
|
5.15
|
84,220
|
|
|
10/29/2014
|
+0.70 / +5.26%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
5.19
|
310,490
|
|
|
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
|
|
|