|
Closing price on 12/22/2010
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
1,157,910 |
| Split-adjusted Price |
3.24 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2010
|
+0.40 / +3.64%
|
11.40
|
11.50
|
11.00
|
11.40
|
11.40
|
3.24
|
1,157,910
|
|
|
12/21/2010
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.60
|
11.00
|
11.00
|
3.13
|
135,990
|
|
|
12/20/2010
|
-0.10 / -0.90%
|
11.20
|
11.50
|
11.00
|
11.00
|
11.00
|
3.13
|
176,580
|
|
|
12/17/2010
|
+0.50 / +4.72%
|
10.90
|
11.10
|
10.60
|
11.10
|
11.10
|
3.16
|
403,050
|
|
|
12/16/2010
|
-0.50 / -4.50%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.60
|
3.02
|
443,360
|
|
|
12/15/2010
|
-0.50 / -4.31%
|
11.60
|
11.80
|
11.10
|
11.10
|
11.10
|
3.16
|
462,540
|
|
|
12/14/2010
|
-0.60 / -4.92%
|
12.10
|
12.40
|
11.60
|
11.60
|
11.60
|
3.30
|
629,110
|
|
|
12/13/2010
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
3.47
|
511,050
|
|
|
12/10/2010
|
+0.50 / +4.46%
|
11.40
|
11.70
|
11.10
|
11.70
|
11.70
|
3.33
|
380,510
|
|
|
12/9/2010
|
+0.30 / +2.75%
|
10.80
|
11.40
|
10.40
|
11.20
|
11.20
|
3.19
|
255,170
|
|
|
12/8/2010
|
-0.50 / -4.39%
|
11.20
|
11.40
|
10.90
|
10.90
|
10.90
|
3.10
|
300,040
|
|
|
12/7/2010
|
-0.50 / -4.20%
|
11.50
|
12.30
|
11.40
|
11.40
|
11.40
|
3.24
|
525,090
|
|
|
12/6/2010
|
+0.30 / +2.59%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.90
|
3.39
|
1,412,710
|
|
|
12/3/2010
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
3.30
|
295,000
|
|
|
12/2/2010
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.30
|
11.10
|
11.10
|
3.16
|
433,880
|
|
|
12/1/2010
|
+0.50 / +4.95%
|
10.10
|
10.60
|
9.80
|
10.60
|
10.60
|
3.02
|
840,830
|
|
|
11/30/2010
|
+0.40 / +4.12%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
2.87
|
659,740
|
|
|
11/29/2010
|
+0.20 / +2.11%
|
9.20
|
9.70
|
9.10
|
9.70
|
9.70
|
2.76
|
438,630
|
|
|
11/26/2010
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.30
|
9.50
|
9.50
|
2.70
|
109,780
|
|
|
11/25/2010
|
+0.30 / +3.26%
|
9.30
|
9.60
|
9.10
|
9.50
|
9.50
|
2.70
|
426,990
|
|
|
11/24/2010
|
-0.20 / -2.13%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.20
|
2.62
|
58,900
|
|
|
11/23/2010
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
2.68
|
60,990
|
|
|
11/22/2010
|
-0.30 / -3.13%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
2.65
|
117,410
|
|
|
11/19/2010
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
2.73
|
77,410
|
|
|
11/18/2010
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
2.76
|
59,340
|
|
|
11/17/2010
|
+0.20 / +2.20%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
2.65
|
105,550
|
|
|
11/16/2010
|
-0.40 / -4.21%
|
9.30
|
9.50
|
9.10
|
9.10
|
9.10
|
2.59
|
75,700
|
|
|
11/15/2010
|
+0.10 / +1.06%
|
9.20
|
9.80
|
9.20
|
9.50
|
9.50
|
2.70
|
391,450
|
|
|
11/12/2010
|
-0.40 / -4.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.40
|
2.68
|
218,390
|
|
|
11/11/2010
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
2.79
|
40,540
|
|
|