|
Closing price on 6/20/2014
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
142,370 |
| Split-adjusted Price |
3.60 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2014
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
3.60
|
142,370
|
|
|
6/19/2014
|
-0.30 / -2.94%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.90
|
3.67
|
465,450
|
|
|
6/18/2014
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.10
|
10.20
|
10.20
|
3.78
|
339,290
|
|
|
6/17/2014
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
3.78
|
457,770
|
|
|
6/16/2014
|
+0.50 / +5.05%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.40
|
3.86
|
654,690
|
|
|
6/13/2014
|
+0.60 / +6.45%
|
9.50
|
9.90
|
9.40
|
9.90
|
9.90
|
3.67
|
975,050
|
|
|
6/12/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
3.45
|
282,460
|
|
|
6/11/2014
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.30
|
3.45
|
105,830
|
|
|
6/10/2014
|
-0.30 / -3.13%
|
9.30
|
9.60
|
9.20
|
9.30
|
9.30
|
3.45
|
270,460
|
|
|
6/9/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.60
|
3.56
|
215,360
|
|
|
6/6/2014
|
+0.50 / +5.49%
|
9.30
|
9.60
|
9.10
|
9.60
|
9.60
|
3.56
|
130,610
|
|
|
6/5/2014
|
-0.30 / -3.19%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.10
|
3.37
|
148,270
|
|
|
6/4/2014
|
-0.90 / -8.74%
|
9.80
|
9.80
|
9.20
|
9.40
|
9.40
|
3.48
|
206,140
|
|
|
6/3/2014
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
3.46
|
90,220
|
|
|
6/2/2014
|
-0.30 / -2.86%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.20
|
3.43
|
177,080
|
|
|
5/30/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
3.53
|
178,920
|
|
|
5/29/2014
|
-0.40 / -3.67%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.50
|
3.53
|
534,960
|
|
|
5/28/2014
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.80
|
10.90
|
10.90
|
3.67
|
379,160
|
|
|
5/27/2014
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.50
|
10.90
|
10.90
|
3.67
|
488,150
|
|
|
5/26/2014
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.20
|
10.70
|
10.70
|
3.60
|
173,130
|
|
|
5/23/2014
|
-0.30 / -2.75%
|
10.50
|
10.80
|
10.30
|
10.60
|
10.60
|
3.57
|
366,750
|
|
|
5/22/2014
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.40
|
10.90
|
10.90
|
3.67
|
792,780
|
|
|
5/21/2014
|
+0.70 / +6.73%
|
10.60
|
11.10
|
10.40
|
11.10
|
11.10
|
3.73
|
451,830
|
|
|
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
|
|
|