|
Closing price on 5/20/2014
|
|
| Open |
9.70 |
| High |
10.40 |
| Low |
9.70 |
| Volume |
678,760 |
| Split-adjusted Price |
3.50 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
+0.60 / +6.12%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.40
|
3.50
|
678,760
|
|
|
5/19/2014
|
+0.60 / +6.52%
|
9.30
|
9.80
|
9.20
|
9.80
|
9.80
|
3.30
|
780,630
|
|
|
5/16/2014
|
+0.10 / +1.10%
|
9.10
|
9.30
|
8.80
|
9.20
|
9.20
|
3.09
|
367,870
|
|
|
5/15/2014
|
-0.60 / -6.19%
|
9.70
|
9.90
|
9.10
|
9.10
|
9.10
|
3.06
|
617,340
|
|
|
5/14/2014
|
+0.50 / +5.43%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.70
|
3.26
|
266,250
|
|
|
5/13/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
8.70
|
9.20
|
9.20
|
3.09
|
582,710
|
|
|
5/12/2014
|
-0.60 / -6.12%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
3.09
|
1,562,020
|
|
|
5/9/2014
|
+0.50 / +5.38%
|
8.80
|
9.90
|
8.70
|
9.80
|
9.80
|
3.30
|
1,315,060
|
|
|
5/8/2014
|
-0.60 / -6.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
3.13
|
406,720
|
|
|
5/7/2014
|
-0.30 / -2.94%
|
10.00
|
10.20
|
9.50
|
9.90
|
9.90
|
3.33
|
718,860
|
|
|
5/6/2014
|
-0.70 / -6.42%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
3.43
|
498,530
|
|
|
5/5/2014
|
-0.80 / -6.84%
|
11.50
|
11.60
|
10.90
|
10.90
|
10.90
|
3.67
|
553,170
|
|
|
4/29/2014
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
3.94
|
254,020
|
|
|
4/28/2014
|
+0.20 / +1.71%
|
11.70
|
12.20
|
11.60
|
11.90
|
11.90
|
4.00
|
384,780
|
|
|
4/25/2014
|
-0.80 / -6.40%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
3.94
|
1,906,230
|
|
|
4/24/2014
|
-0.40 / -3.10%
|
12.80
|
12.90
|
12.40
|
12.50
|
12.50
|
4.20
|
242,620
|
|
|
4/23/2014
|
-0.90 / -6.52%
|
13.80
|
13.80
|
12.90
|
12.90
|
12.90
|
4.34
|
345,810
|
|
|
4/22/2014
|
+0.60 / +4.55%
|
13.10
|
13.80
|
12.30
|
13.80
|
13.80
|
4.64
|
642,300
|
|
|
4/21/2014
|
-0.90 / -6.38%
|
13.60
|
13.80
|
13.20
|
13.20
|
13.20
|
4.44
|
537,930
|
|
|
4/18/2014
|
-1.00 / -6.62%
|
15.00
|
15.10
|
14.10
|
14.10
|
14.10
|
4.74
|
897,960
|
|
|
4/17/2014
|
+0.30 / +2.03%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.10
|
5.08
|
317,670
|
|
|
4/16/2014
|
-0.70 / -4.52%
|
15.40
|
15.50
|
14.70
|
14.80
|
14.80
|
4.98
|
686,850
|
|
|
4/15/2014
|
-0.60 / -3.73%
|
16.00
|
16.10
|
15.50
|
15.50
|
15.50
|
5.21
|
516,700
|
|
|
4/14/2014
|
-0.50 / -3.01%
|
16.60
|
16.70
|
16.00
|
16.10
|
16.10
|
5.42
|
341,440
|
|
|
4/11/2014
|
+0.10 / +0.61%
|
16.30
|
16.80
|
16.30
|
16.60
|
16.60
|
5.58
|
777,640
|
|
|
4/10/2014
|
+0.20 / +1.23%
|
16.40
|
16.80
|
16.30
|
16.50
|
16.50
|
5.55
|
1,293,010
|
|
|
4/8/2014
|
+0.40 / +2.52%
|
16.00
|
16.40
|
15.70
|
16.30
|
16.30
|
5.48
|
526,790
|
|
|
4/7/2014
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.40
|
15.90
|
15.90
|
5.35
|
369,010
|
|
|
4/4/2014
|
+0.10 / +0.64%
|
15.50
|
16.00
|
15.50
|
15.70
|
15.70
|
5.28
|
375,580
|
|
|
4/3/2014
|
+0.60 / +4.00%
|
15.20
|
15.70
|
15.10
|
15.60
|
15.60
|
5.25
|
353,950
|
|
|