|
Closing price on 5/22/2015
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
244,410 |
| Split-adjusted Price |
4.62 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2015
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.54
|
4.62
|
244,410
|
|
|
5/21/2015
|
-0.10 / -0.85%
|
11.30
|
11.80
|
11.30
|
11.60
|
11.57
|
4.66
|
254,190
|
|
|
5/20/2015
|
+0.70 / +6.36%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.38
|
4.70
|
410,040
|
|
|
5/19/2015
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.94
|
4.42
|
160,910
|
|
|
5/18/2015
|
-0.40 / -3.57%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.90
|
4.34
|
216,390
|
|
|
5/15/2015
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.26
|
4.50
|
139,180
|
|
|
5/14/2015
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.41
|
4.58
|
48,650
|
|
|
5/13/2015
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.51
|
4.58
|
357,170
|
|
|
5/12/2015
|
+0.10 / +0.88%
|
11.30
|
11.70
|
11.20
|
11.50
|
11.36
|
4.62
|
517,730
|
|
|
5/11/2015
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.37
|
4.58
|
202,920
|
|
|
5/8/2015
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.48
|
4.62
|
342,620
|
|
|
5/7/2015
|
+0.40 / +3.67%
|
10.90
|
11.50
|
10.90
|
11.30
|
11.28
|
4.54
|
569,080
|
|
|
5/6/2015
|
-0.30 / -2.68%
|
11.30
|
11.40
|
10.90
|
10.90
|
11.17
|
4.38
|
224,960
|
|
|
5/5/2015
|
+0.30 / +2.75%
|
10.90
|
11.30
|
10.30
|
11.20
|
10.85
|
4.50
|
392,340
|
|
|
5/4/2015
|
-0.80 / -6.84%
|
11.70
|
11.70
|
10.90
|
10.90
|
11.08
|
4.38
|
851,490
|
|
|
4/27/2015
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.71
|
4.70
|
100,760
|
|
|
4/24/2015
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.82
|
4.70
|
200,300
|
|
|
4/23/2015
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.87
|
4.74
|
239,250
|
|
|
4/22/2015
|
-0.10 / -0.83%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.19
|
4.82
|
247,280
|
|
|
4/21/2015
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.25
|
4.86
|
155,380
|
|
|
4/20/2015
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
4.94
|
204,770
|
|
|
4/17/2015
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.33
|
4.94
|
304,340
|
|
|
4/16/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.42
|
4.98
|
187,040
|
|
|
4/15/2015
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.35
|
4.98
|
204,480
|
|
|
4/14/2015
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.37
|
4.90
|
195,500
|
|
|
4/13/2015
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.54
|
5.02
|
267,030
|
|
|
4/10/2015
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.61
|
5.06
|
527,060
|
|
|
4/9/2015
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.26
|
4.98
|
352,860
|
|
|
4/8/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.99
|
4.86
|
154,620
|
|
|
4/7/2015
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.80
|
12.10
|
12.01
|
4.86
|
122,730
|
|
|