|
Closing price on 5/6/2015
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
10.90 |
| Volume |
224,960 |
| Split-adjusted Price |
4.71 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2015
|
-0.30 / -2.68%
|
11.30
|
11.40
|
10.90
|
10.90
|
11.17
|
4.71
|
224,960
|
|
|
5/5/2015
|
+0.30 / +2.75%
|
10.90
|
11.30
|
10.30
|
11.20
|
10.85
|
4.84
|
392,340
|
|
|
5/4/2015
|
-0.80 / -6.84%
|
11.70
|
11.70
|
10.90
|
10.90
|
11.08
|
4.71
|
851,490
|
|
|
4/27/2015
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.71
|
5.06
|
100,760
|
|
|
4/24/2015
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.82
|
5.06
|
200,300
|
|
|
4/23/2015
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.87
|
5.10
|
239,250
|
|
|
4/22/2015
|
-0.10 / -0.83%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.19
|
5.19
|
247,280
|
|
|
4/21/2015
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.25
|
5.23
|
155,380
|
|
|
4/20/2015
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
5.31
|
204,770
|
|
|
4/17/2015
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.33
|
5.31
|
304,340
|
|
|
4/16/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.42
|
5.36
|
187,040
|
|
|
4/15/2015
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.35
|
5.36
|
204,480
|
|
|
4/14/2015
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.37
|
5.27
|
195,500
|
|
|
4/13/2015
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.54
|
5.40
|
267,030
|
|
|
4/10/2015
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.61
|
5.44
|
527,060
|
|
|
4/9/2015
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.26
|
5.36
|
352,860
|
|
|
4/8/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.99
|
5.23
|
154,620
|
|
|
4/7/2015
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.80
|
12.10
|
12.01
|
5.23
|
122,730
|
|
|
4/6/2015
|
+0.20 / +1.69%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.04
|
5.19
|
586,690
|
|
|
4/3/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.69
|
5.10
|
117,420
|
|
|
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
|
|
|