|
Closing price on 8/5/2015
|
|
| Open |
11.30 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
193,950 |
| Split-adjusted Price |
4.66 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2015
|
+0.40 / +3.57%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.39
|
4.66
|
193,950
|
|
|
8/4/2015
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.32
|
4.50
|
79,040
|
|
|
8/3/2015
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.25
|
4.54
|
362,870
|
|
|
7/31/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.57
|
4.62
|
137,540
|
|
|
7/30/2015
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.44
|
4.62
|
470,290
|
|
|
7/29/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.52
|
4.62
|
348,400
|
|
|
7/28/2015
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.57
|
4.62
|
123,230
|
|
|
7/27/2015
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.69
|
4.66
|
132,250
|
|
|
7/24/2015
|
+0.30 / +2.63%
|
11.40
|
11.90
|
11.40
|
11.70
|
11.69
|
4.70
|
245,940
|
|
|
7/23/2015
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.52
|
4.58
|
158,300
|
|
|
7/22/2015
|
+0.10 / +0.87%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.46
|
4.66
|
160,280
|
|
|
7/21/2015
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.60
|
4.62
|
357,640
|
|
|
7/20/2015
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.74
|
4.74
|
136,760
|
|
|
7/17/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.85
|
4.74
|
129,350
|
|
|
7/16/2015
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.79
|
4.74
|
137,600
|
|
|
7/15/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.89
|
4.74
|
215,670
|
|
|
7/14/2015
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.91
|
4.74
|
292,500
|
|
|
7/13/2015
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.13
|
4.82
|
196,880
|
|
|
7/10/2015
|
+0.30 / +2.52%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
4.90
|
354,690
|
|
|
7/9/2015
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.91
|
4.78
|
357,970
|
|
|
7/8/2015
|
-0.40 / -3.23%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.12
|
4.82
|
470,930
|
|
|
7/7/2015
|
-0.10 / -0.80%
|
12.70
|
12.90
|
12.30
|
12.40
|
12.59
|
4.98
|
521,970
|
|
|
7/6/2015
|
+0.80 / +6.84%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.42
|
5.02
|
2,201,760
|
|
|
7/3/2015
|
+0.40 / +3.54%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.55
|
4.70
|
398,700
|
|
|
7/2/2015
|
+0.10 / +0.89%
|
11.20
|
11.60
|
11.20
|
11.30
|
11.40
|
4.54
|
217,500
|
|
|
7/1/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.21
|
4.50
|
137,130
|
|
|
6/30/2015
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.32
|
4.50
|
269,600
|
|
|
6/29/2015
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.42
|
4.58
|
137,900
|
|
|
6/26/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.52
|
4.62
|
157,340
|
|
|
6/25/2015
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.53
|
4.62
|
132,930
|
|
|