|
Closing price on 11/14/2012
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
171,320 |
| Split-adjusted Price |
1.77 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2012
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
1.77
|
171,320
|
|
|
11/13/2012
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
1.80
|
251,850
|
|
|
11/12/2012
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.90
|
1.77
|
313,200
|
|
|
11/9/2012
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
1.71
|
89,820
|
|
|
11/8/2012
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
1.71
|
128,150
|
|
|
11/7/2012
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.80
|
1.74
|
188,620
|
|
|
11/6/2012
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
1.71
|
134,680
|
|
|
11/5/2012
|
-0.10 / -1.75%
|
5.60
|
5.80
|
5.50
|
5.60
|
5.60
|
1.68
|
320,040
|
|
|
11/2/2012
|
-0.20 / -3.39%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.70
|
1.71
|
722,050
|
|
|
11/1/2012
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
1.77
|
145,610
|
|
|
10/31/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
1.80
|
58,200
|
|
|
10/30/2012
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
1.80
|
169,830
|
|
|
10/29/2012
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
1.86
|
36,850
|
|
|
10/26/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
1.83
|
72,150
|
|
|
10/25/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
1.83
|
104,440
|
|
|
10/24/2012
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
1.83
|
82,840
|
|
|
10/23/2012
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
1.86
|
201,720
|
|
|
10/22/2012
|
-0.10 / -1.61%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
1.83
|
327,970
|
|
|
10/19/2012
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
1.86
|
718,640
|
|
|
10/18/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
1.92
|
121,980
|
|
|
10/17/2012
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
1.89
|
215,600
|
|
|
10/16/2012
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
1.92
|
366,360
|
|
|
10/15/2012
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
1.83
|
153,830
|
|
|
10/12/2012
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
1.89
|
220,440
|
|
|
10/11/2012
|
+0.10 / +1.59%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
1.92
|
518,350
|
|
|
10/10/2012
|
+0.20 / +3.28%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.30
|
1.89
|
272,500
|
|
|
10/9/2012
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.10
|
1.83
|
136,540
|
|
|
10/8/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
1.83
|
150,770
|
|
|
10/5/2012
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
1.77
|
65,080
|
|
|
10/4/2012
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
1.74
|
42,080
|
|
|