|
Closing price on 10/11/2012
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
518,350 |
| Split-adjusted Price |
2.07 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2012
|
+0.10 / +1.59%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
2.07
|
518,350
|
|
|
10/10/2012
|
+0.20 / +3.28%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.30
|
2.03
|
272,500
|
|
|
10/9/2012
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.10
|
1.97
|
136,540
|
|
|
10/8/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
1.97
|
150,770
|
|
|
10/5/2012
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
1.90
|
65,080
|
|
|
10/4/2012
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
1.87
|
42,080
|
|
|
10/3/2012
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
1.94
|
122,620
|
|
|
10/2/2012
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.90
|
1.90
|
171,320
|
|
|
10/1/2012
|
-0.10 / -1.69%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.80
|
1.87
|
131,980
|
|
|
9/28/2012
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
1.90
|
135,560
|
|
|
9/27/2012
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
1.90
|
179,000
|
|
|
9/26/2012
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
1.94
|
169,800
|
|
|
9/25/2012
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.80
|
1.87
|
132,570
|
|
|
9/24/2012
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
1.87
|
229,240
|
|
|
9/21/2012
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
1.97
|
133,520
|
|
|
9/20/2012
|
-0.20 / -3.23%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
1.94
|
195,300
|
|
|
9/19/2012
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
2.00
|
240,770
|
|
|
9/18/2012
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
1.94
|
419,250
|
|
|
9/17/2012
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
2.03
|
269,110
|
|
|
9/14/2012
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
2.10
|
601,320
|
|
|
9/13/2012
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.80
|
6.20
|
6.20
|
2.00
|
265,930
|
|
|
9/12/2012
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
1.94
|
183,790
|
|
|
9/11/2012
|
-0.30 / -4.69%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
1.97
|
502,620
|
|
|
9/10/2012
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
2.07
|
433,720
|
|
|
9/7/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
2.16
|
117,480
|
|
|
9/6/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
2.16
|
194,280
|
|
|
9/5/2012
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.16
|
573,310
|
|
|
9/4/2012
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.26
|
198,940
|
|
|
8/31/2012
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
2.19
|
128,410
|
|
|
8/30/2012
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.16
|
366,420
|
|
|