|
Closing price on 3/26/2014
|
|
| Open |
15.90 |
| High |
16.40 |
| Low |
15.00 |
| Volume |
1,079,960 |
| Split-adjusted Price |
5.15 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2014
|
-0.60 / -3.77%
|
15.90
|
16.40
|
15.00
|
15.30
|
15.30
|
5.15
|
1,079,960
|
|
|
3/25/2014
|
-0.60 / -3.64%
|
16.50
|
16.60
|
15.80
|
15.90
|
15.90
|
5.35
|
1,006,260
|
|
|
3/24/2014
|
+1.00 / +6.45%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.50
|
5.55
|
1,567,750
|
|
|
3/21/2014
|
-0.20 / -1.27%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.50
|
5.21
|
778,020
|
|
|
3/20/2014
|
+0.40 / +2.61%
|
16.00
|
16.00
|
15.30
|
15.70
|
15.70
|
5.28
|
1,295,150
|
|
|
3/19/2014
|
+1.00 / +6.99%
|
14.50
|
15.30
|
14.30
|
15.30
|
15.30
|
5.15
|
1,456,970
|
|
|
3/18/2014
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.10
|
14.30
|
14.30
|
4.81
|
1,575,520
|
|
|
3/17/2014
|
+0.20 / +1.42%
|
14.50
|
14.60
|
14.00
|
14.30
|
14.30
|
4.81
|
626,100
|
|
|
3/14/2014
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.00
|
14.10
|
14.10
|
4.74
|
528,610
|
|
|
3/13/2014
|
+0.20 / +1.43%
|
13.90
|
14.20
|
13.80
|
14.20
|
14.20
|
4.78
|
1,053,350
|
|
|
3/12/2014
|
-0.40 / -2.78%
|
14.30
|
14.40
|
13.80
|
14.00
|
14.00
|
4.71
|
580,790
|
|
|
3/11/2014
|
+0.40 / +2.86%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.40
|
4.84
|
837,100
|
|
|
3/10/2014
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.00
|
4.71
|
461,650
|
|
|
3/7/2014
|
+0.30 / +2.16%
|
13.90
|
14.40
|
13.90
|
14.20
|
14.20
|
4.78
|
451,910
|
|
|
3/6/2014
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.50
|
13.90
|
13.90
|
4.68
|
559,970
|
|
|
3/5/2014
|
+0.50 / +3.79%
|
13.60
|
13.70
|
13.30
|
13.70
|
13.70
|
4.61
|
567,500
|
|
|
3/4/2014
|
-0.20 / -1.49%
|
13.20
|
13.50
|
13.10
|
13.20
|
13.20
|
4.44
|
1,409,070
|
|
|
3/3/2014
|
-0.80 / -5.63%
|
14.20
|
14.20
|
13.40
|
13.40
|
13.40
|
4.51
|
702,330
|
|
|
2/28/2014
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.20
|
4.78
|
428,140
|
|
|
2/27/2014
|
-0.50 / -3.42%
|
14.60
|
14.90
|
14.00
|
14.10
|
14.10
|
4.74
|
871,040
|
|
|
2/26/2014
|
+0.40 / +2.82%
|
14.40
|
14.60
|
14.10
|
14.60
|
14.60
|
4.91
|
685,810
|
|
|
2/25/2014
|
+0.10 / +0.71%
|
14.10
|
14.60
|
14.00
|
14.20
|
14.20
|
4.78
|
668,970
|
|
|
2/24/2014
|
+0.10 / +0.71%
|
14.20
|
14.20
|
13.60
|
14.10
|
14.10
|
4.74
|
493,790
|
|
|
2/21/2014
|
-0.40 / -2.78%
|
14.30
|
14.40
|
13.70
|
14.00
|
14.00
|
4.71
|
485,400
|
|
|
2/20/2014
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.00
|
14.40
|
14.40
|
4.84
|
877,110
|
|
|
2/19/2014
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.50
|
15.00
|
15.00
|
5.05
|
480,170
|
|
|
2/18/2014
|
+0.30 / +2.07%
|
14.70
|
14.90
|
14.50
|
14.80
|
14.80
|
4.98
|
419,500
|
|
|
2/17/2014
|
+0.30 / +2.11%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.50
|
4.88
|
970,800
|
|
|
2/14/2014
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.90
|
14.20
|
14.20
|
4.78
|
536,400
|
|
|
2/13/2014
|
+0.30 / +2.16%
|
13.90
|
14.40
|
13.70
|
14.20
|
14.20
|
4.78
|
1,128,990
|
|
|