|
Closing price on 12/6/2011
|
|
| Open |
5.00 |
| High |
5.10 |
| Low |
4.70 |
| Volume |
246,790 |
| Split-adjusted Price |
1.44 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2011
|
-0.20 / -4.08%
|
5.00
|
5.10
|
4.70
|
4.70
|
4.70
|
1.44
|
246,790
|
|
|
12/5/2011
|
+0.20 / +4.26%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
1.50
|
206,050
|
|
|
12/2/2011
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
1.44
|
131,480
|
|
|
12/1/2011
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
1.44
|
72,910
|
|
|
11/30/2011
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
1.41
|
58,100
|
|
|
11/29/2011
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
1.44
|
260,400
|
|
|
11/28/2011
|
+0.20 / +4.55%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
1.41
|
209,740
|
|
|
11/25/2011
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
1.34
|
192,910
|
|
|
11/24/2011
|
-0.20 / -4.26%
|
4.70
|
4.80
|
4.50
|
4.50
|
4.50
|
1.38
|
246,720
|
|
|
11/23/2011
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
1.44
|
211,120
|
|
|
11/22/2011
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
1.41
|
228,680
|
|
|
11/21/2011
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
1.47
|
266,920
|
|
|
11/18/2011
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.00
|
1.53
|
257,280
|
|
|
11/17/2011
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
1.56
|
330,240
|
|
|
11/16/2011
|
+0.20 / +4.26%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.90
|
1.50
|
376,550
|
|
|
11/15/2011
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.70
|
1.44
|
148,140
|
|
|
11/14/2011
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.70
|
1.44
|
656,700
|
|
|
11/11/2011
|
-0.20 / -4.00%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.80
|
1.47
|
513,860
|
|
|
11/10/2011
|
-0.20 / -3.85%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
1.53
|
404,380
|
|
|
11/9/2011
|
-0.20 / -3.70%
|
5.40
|
5.60
|
5.20
|
5.20
|
5.20
|
1.59
|
460,750
|
|
|
11/8/2011
|
-0.20 / -3.57%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
1.65
|
447,680
|
|
|
11/7/2011
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
1.71
|
373,840
|
|
|
11/4/2011
|
-0.10 / -1.72%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.70
|
1.74
|
488,940
|
|
|
11/3/2011
|
-0.30 / -4.92%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.80
|
1.77
|
254,590
|
|
|
11/2/2011
|
-0.30 / -4.69%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.10
|
1.86
|
56,290
|
|
|
11/1/2011
|
-0.30 / -4.48%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
1.96
|
175,200
|
|
|
10/31/2011
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.05
|
64,780
|
|
|
10/28/2011
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
2.02
|
114,950
|
|
|
10/27/2011
|
+0.10 / +1.61%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.30
|
1.93
|
23,590
|
|
|
10/26/2011
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
1.89
|
12,670
|
|
|