|
Closing price on 6/5/2014
|
|
| Open |
7.20 |
| High |
7.40 |
| Low |
6.90 |
| Volume |
48,190 |
| Split-adjusted Price |
1.82 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2014
|
+0.10 / +1.37%
|
7.20
|
7.40
|
6.90
|
7.40
|
7.40
|
1.82
|
48,190
|
|
|
6/4/2014
|
-0.20 / -2.67%
|
7.60
|
7.60
|
7.10
|
7.30
|
7.30
|
1.79
|
39,080
|
|
|
6/3/2014
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.50
|
1.84
|
26,550
|
|
|
6/2/2014
|
-0.50 / -6.25%
|
8.00
|
8.40
|
7.50
|
7.50
|
7.50
|
1.84
|
152,370
|
|
|
5/30/2014
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.70
|
8.00
|
8.00
|
1.97
|
37,430
|
|
|
5/29/2014
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
1.92
|
75,820
|
|
|
5/28/2014
|
-0.10 / -1.23%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
1.97
|
91,450
|
|
|
5/27/2014
|
+0.30 / +3.85%
|
7.90
|
8.20
|
7.80
|
8.10
|
8.10
|
1.99
|
150,130
|
|
|
5/26/2014
|
+0.10 / +1.30%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.80
|
1.92
|
35,370
|
|
|
5/23/2014
|
-0.10 / -1.28%
|
7.50
|
8.00
|
7.50
|
7.70
|
7.70
|
1.89
|
56,190
|
|
|
5/22/2014
|
-0.10 / -1.27%
|
7.80
|
8.20
|
7.70
|
7.80
|
7.80
|
1.92
|
160,720
|
|
|
5/21/2014
|
+0.50 / +6.76%
|
7.70
|
7.90
|
7.50
|
7.90
|
7.90
|
1.94
|
42,240
|
|
|
5/20/2014
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
1.82
|
97,570
|
|
|
5/19/2014
|
+0.20 / +2.94%
|
6.70
|
7.20
|
6.70
|
7.00
|
7.00
|
1.72
|
97,700
|
|
|
5/16/2014
|
+0.40 / +6.25%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
1.67
|
98,100
|
|
|
5/15/2014
|
+0.10 / +1.59%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.40
|
1.57
|
184,470
|
|
|
5/14/2014
|
+0.10 / +1.61%
|
6.00
|
6.40
|
5.90
|
6.30
|
6.30
|
1.55
|
118,860
|
|
|
5/13/2014
|
-0.40 / -6.06%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.20
|
1.52
|
231,140
|
|
|
5/12/2014
|
-0.40 / -5.71%
|
7.30
|
7.30
|
6.60
|
6.60
|
6.60
|
1.62
|
145,820
|
|
|
5/9/2014
|
-0.30 / -4.11%
|
6.90
|
7.40
|
6.90
|
7.00
|
7.00
|
1.72
|
67,950
|
|
|
5/8/2014
|
-0.50 / -6.41%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
1.79
|
88,330
|
|
|
5/7/2014
|
-0.20 / -2.50%
|
7.80
|
8.10
|
7.80
|
7.80
|
7.80
|
1.92
|
4,180
|
|
|
5/6/2014
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.60
|
8.00
|
8.00
|
1.97
|
125,450
|
|
|
5/5/2014
|
-0.60 / -6.90%
|
8.40
|
8.70
|
8.10
|
8.10
|
8.10
|
1.99
|
66,940
|
|
|
4/29/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.70
|
2.14
|
1,270
|
|
|
4/28/2014
|
+0.40 / +4.82%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.70
|
2.14
|
171,440
|
|
|
4/25/2014
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.30
|
2.04
|
63,140
|
|
|
4/24/2014
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
2.04
|
91,520
|
|
|
4/23/2014
|
-0.40 / -4.71%
|
8.40
|
8.80
|
8.00
|
8.10
|
8.10
|
1.99
|
137,950
|
|
|
4/22/2014
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.00
|
8.50
|
8.50
|
2.09
|
291,560
|
|
|