|
Closing price on 9/4/2014
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
778,380 |
| Split-adjusted Price |
4.78 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2014
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.90
|
4.78
|
778,380
|
|
|
9/3/2014
|
+0.30 / +2.34%
|
12.80
|
13.30
|
12.80
|
13.10
|
13.10
|
4.86
|
862,850
|
|
|
8/29/2014
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
4.75
|
586,040
|
|
|
8/28/2014
|
-0.10 / -0.79%
|
12.60
|
12.90
|
12.60
|
12.60
|
12.60
|
4.67
|
539,660
|
|
|
8/27/2014
|
-0.30 / -2.31%
|
13.00
|
13.10
|
12.50
|
12.70
|
12.70
|
4.71
|
447,280
|
|
|
8/26/2014
|
+0.50 / +4.00%
|
12.50
|
13.10
|
12.50
|
13.00
|
13.00
|
4.82
|
1,024,120
|
|
|
8/25/2014
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.50
|
4.63
|
853,870
|
|
|
8/22/2014
|
+0.20 / +1.63%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.50
|
4.63
|
506,490
|
|
|
8/21/2014
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.30
|
4.56
|
724,220
|
|
|
8/20/2014
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.20
|
12.40
|
12.40
|
4.60
|
710,560
|
|
|
8/19/2014
|
-0.40 / -3.13%
|
12.90
|
12.90
|
12.00
|
12.40
|
12.40
|
4.60
|
621,650
|
|
|
8/18/2014
|
+0.60 / +4.92%
|
12.30
|
12.90
|
12.30
|
12.80
|
12.80
|
4.75
|
853,270
|
|
|
8/15/2014
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.20
|
4.52
|
793,620
|
|
|
8/14/2014
|
+0.10 / +0.83%
|
12.10
|
12.60
|
12.10
|
12.20
|
12.20
|
4.52
|
1,107,760
|
|
|
8/13/2014
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
4.49
|
686,120
|
|
|
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
|
|
|