|
Closing price on 8/12/2014
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
990,360 |
| Split-adjusted Price |
4.56 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2014
|
+0.10 / +0.82%
|
12.20
|
12.30
|
11.90
|
12.30
|
12.30
|
4.56
|
990,360
|
|
|
8/11/2014
|
+0.40 / +3.39%
|
11.80
|
12.40
|
11.70
|
12.20
|
12.20
|
4.52
|
1,453,360
|
|
|
8/8/2014
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.70
|
11.80
|
11.80
|
4.37
|
707,840
|
|
|
8/7/2014
|
+0.70 / +6.31%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.80
|
4.37
|
1,573,500
|
|
|
8/6/2014
|
+0.40 / +3.74%
|
10.70
|
11.40
|
10.70
|
11.10
|
11.10
|
4.11
|
1,720,970
|
|
|
8/5/2014
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.70
|
3.97
|
662,620
|
|
|
8/4/2014
|
+0.30 / +2.97%
|
10.20
|
10.60
|
10.20
|
10.40
|
10.40
|
3.86
|
364,320
|
|
|
8/1/2014
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
3.74
|
176,840
|
|
|
7/31/2014
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
3.78
|
335,150
|
|
|
7/30/2014
|
-0.10 / -1.00%
|
9.90
|
10.20
|
9.90
|
9.90
|
9.90
|
3.67
|
255,920
|
|
|
7/29/2014
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
3.71
|
248,360
|
|
|
7/28/2014
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.80
|
9.90
|
9.90
|
3.67
|
373,900
|
|
|
7/25/2014
|
-0.30 / -2.80%
|
10.70
|
10.90
|
10.40
|
10.40
|
10.40
|
3.86
|
399,460
|
|
|
7/24/2014
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
3.97
|
431,250
|
|
|
7/23/2014
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.50
|
3.89
|
161,430
|
|
|
7/22/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
4.00
|
249,120
|
|
|
7/21/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.90
|
4.04
|
310,340
|
|
|
7/18/2014
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
10.90
|
10.90
|
4.04
|
353,790
|
|
|
7/17/2014
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
4.04
|
311,300
|
|
|
7/16/2014
|
-0.30 / -2.65%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.00
|
4.08
|
628,330
|
|
|
7/15/2014
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
4.19
|
423,240
|
|
|
7/14/2014
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.00
|
11.30
|
11.30
|
4.19
|
323,030
|
|
|
7/11/2014
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.40
|
11.20
|
11.20
|
4.15
|
1,088,810
|
|
|
7/10/2014
|
-0.50 / -4.55%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.50
|
3.89
|
635,970
|
|
|
7/9/2014
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.00
|
4.08
|
699,530
|
|
|
7/8/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
4.00
|
398,140
|
|
|
7/7/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
4.00
|
582,410
|
|
|
7/4/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
4.00
|
412,060
|
|
|
7/3/2014
|
+0.40 / +3.85%
|
10.50
|
10.90
|
10.40
|
10.80
|
10.80
|
4.00
|
994,970
|
|
|
7/2/2014
|
+0.40 / +4.00%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.40
|
3.86
|
493,390
|
|
|