|
Closing price on 4/2/2015
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
412,580 |
| Split-adjusted Price |
5.10 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2015
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.62
|
5.10
|
412,580
|
|
|
4/1/2015
|
-0.60 / -4.96%
|
12.10
|
12.10
|
11.40
|
11.50
|
11.63
|
4.97
|
278,710
|
|
|
3/31/2015
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.04
|
5.23
|
151,600
|
|
|
3/30/2015
|
-0.40 / -3.25%
|
12.30
|
12.40
|
11.90
|
11.90
|
12.06
|
5.14
|
276,630
|
|
|
3/27/2015
|
-0.10 / -0.81%
|
12.40
|
12.70
|
12.30
|
12.30
|
12.34
|
5.31
|
223,460
|
|
|
3/26/2015
|
-0.10 / -0.80%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.43
|
5.36
|
192,810
|
|
|
3/25/2015
|
+0.20 / +1.63%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.48
|
5.40
|
247,340
|
|
|
3/24/2015
|
-0.20 / -1.60%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.31
|
5.31
|
383,600
|
|
|
3/23/2015
|
-0.30 / -2.34%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.69
|
5.40
|
177,840
|
|
|
3/20/2015
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.79
|
5.53
|
282,000
|
|
|
3/19/2015
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.80
|
5.53
|
198,400
|
|
|
3/18/2015
|
-0.20 / -1.52%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
5.62
|
138,340
|
|
|
3/17/2015
|
+0.30 / +2.33%
|
12.90
|
13.30
|
12.90
|
13.20
|
13.20
|
5.70
|
437,280
|
|
|
3/16/2015
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.90
|
12.90
|
12.90
|
5.57
|
398,730
|
|
|
3/13/2015
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.20
|
5.70
|
163,130
|
|
|
3/12/2015
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.10
|
13.30
|
13.30
|
5.75
|
181,190
|
|
|
3/11/2015
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.30
|
5.75
|
246,530
|
|
|
3/10/2015
|
+0.30 / +2.27%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.50
|
5.83
|
359,420
|
|
|
3/9/2015
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.20
|
13.20
|
13.20
|
5.70
|
296,600
|
|
|
3/6/2015
|
-0.30 / -2.21%
|
13.40
|
13.60
|
13.30
|
13.30
|
13.30
|
5.75
|
440,130
|
|
|
3/5/2015
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.40
|
13.60
|
13.60
|
5.88
|
726,700
|
|
|
3/4/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.50
|
5.83
|
690,980
|
|
|
3/3/2015
|
+0.80 / +6.30%
|
12.60
|
13.50
|
12.60
|
13.50
|
13.50
|
5.83
|
1,248,240
|
|
|
3/2/2015
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
5.49
|
226,780
|
|
|
2/27/2015
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
5.57
|
194,180
|
|
|
2/26/2015
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.80
|
13.00
|
13.00
|
5.62
|
143,800
|
|
|
2/25/2015
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.90
|
5.57
|
269,890
|
|
|
2/24/2015
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.20
|
5.70
|
190,200
|
|
|
2/13/2015
|
+0.40 / +3.15%
|
12.60
|
13.20
|
12.60
|
13.10
|
13.10
|
5.66
|
526,250
|
|
|
2/12/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
5.49
|
122,680
|
|
|