|
Closing price on 10/19/2012
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
718,640 |
| Split-adjusted Price |
2.00 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2012
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
2.00
|
718,640
|
|
|
10/18/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
2.07
|
121,980
|
|
|
10/17/2012
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
2.03
|
215,600
|
|
|
10/16/2012
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
2.07
|
366,360
|
|
|
10/15/2012
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
1.97
|
153,830
|
|
|
10/12/2012
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
2.03
|
220,440
|
|
|
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
|
|
|