|
|
Closing price on 4/25/2014
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
1,906,230 |
| Split-adjusted Price |
3.66 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2014
|
-0.80 / -6.40%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
3.66
|
1,906,230
|
|
|
4/24/2014
|
-0.40 / -3.10%
|
12.80
|
12.90
|
12.40
|
12.50
|
12.50
|
3.91
|
242,620
|
|
|
4/23/2014
|
-0.90 / -6.52%
|
13.80
|
13.80
|
12.90
|
12.90
|
12.90
|
4.04
|
345,810
|
|
|
4/22/2014
|
+0.60 / +4.55%
|
13.10
|
13.80
|
12.30
|
13.80
|
13.80
|
4.32
|
642,300
|
|
|
4/21/2014
|
-0.90 / -6.38%
|
13.60
|
13.80
|
13.20
|
13.20
|
13.20
|
4.13
|
537,930
|
|
|
4/18/2014
|
-1.00 / -6.62%
|
15.00
|
15.10
|
14.10
|
14.10
|
14.10
|
4.41
|
897,960
|
|
|
4/17/2014
|
+0.30 / +2.03%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.10
|
4.72
|
317,670
|
|
|
4/16/2014
|
-0.70 / -4.52%
|
15.40
|
15.50
|
14.70
|
14.80
|
14.80
|
4.63
|
686,850
|
|
|
4/15/2014
|
-0.60 / -3.73%
|
16.00
|
16.10
|
15.50
|
15.50
|
15.50
|
4.85
|
516,700
|
|
|
4/14/2014
|
-0.50 / -3.01%
|
16.60
|
16.70
|
16.00
|
16.10
|
16.10
|
5.04
|
341,440
|
|
|
4/11/2014
|
+0.10 / +0.61%
|
16.30
|
16.80
|
16.30
|
16.60
|
16.60
|
5.19
|
777,640
|
|
|
4/10/2014
|
+0.20 / +1.23%
|
16.40
|
16.80
|
16.30
|
16.50
|
16.50
|
5.16
|
1,293,010
|
|
|
4/8/2014
|
+0.40 / +2.52%
|
16.00
|
16.40
|
15.70
|
16.30
|
16.30
|
5.10
|
526,790
|
|
|
4/7/2014
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.40
|
15.90
|
15.90
|
4.97
|
369,010
|
|
|
4/4/2014
|
+0.10 / +0.64%
|
15.50
|
16.00
|
15.50
|
15.70
|
15.70
|
4.91
|
375,580
|
|
|
4/3/2014
|
+0.60 / +4.00%
|
15.20
|
15.70
|
15.10
|
15.60
|
15.60
|
4.88
|
353,950
|
|
|
4/2/2014
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.30
|
15.00
|
15.00
|
4.69
|
583,070
|
|
|
4/1/2014
|
-0.70 / -4.46%
|
15.70
|
15.70
|
14.80
|
15.00
|
15.00
|
4.69
|
657,400
|
|
|
3/31/2014
|
+0.10 / +0.64%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.70
|
4.91
|
672,510
|
|
|
3/28/2014
|
+0.10 / +0.65%
|
15.90
|
16.00
|
15.60
|
15.60
|
15.60
|
4.88
|
325,620
|
|
|
3/27/2014
|
+0.20 / +1.31%
|
15.20
|
15.60
|
15.10
|
15.50
|
15.50
|
4.85
|
610,520
|
|
|
3/26/2014
|
-0.60 / -3.77%
|
15.90
|
16.40
|
15.00
|
15.30
|
15.30
|
4.79
|
1,079,960
|
|
|
3/25/2014
|
-0.60 / -3.64%
|
16.50
|
16.60
|
15.80
|
15.90
|
15.90
|
4.97
|
1,006,260
|
|
|
3/24/2014
|
+1.00 / +6.45%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.50
|
5.16
|
1,567,750
|
|
|
3/21/2014
|
-0.20 / -1.27%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.50
|
4.85
|
778,020
|
|
|
3/20/2014
|
+0.40 / +2.61%
|
16.00
|
16.00
|
15.30
|
15.70
|
15.70
|
4.91
|
1,295,150
|
|
|
3/19/2014
|
+1.00 / +6.99%
|
14.50
|
15.30
|
14.30
|
15.30
|
15.30
|
4.79
|
1,456,970
|
|
|
3/18/2014
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.10
|
14.30
|
14.30
|
4.47
|
1,575,520
|
|
|
3/17/2014
|
+0.20 / +1.42%
|
14.50
|
14.60
|
14.00
|
14.30
|
14.30
|
4.47
|
626,100
|
|
|
3/14/2014
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.00
|
14.10
|
14.10
|
4.41
|
528,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|