|
Closing price on 2/27/2013
|
|
| Open |
7.10 |
| High |
7.40 |
| Low |
6.80 |
| Volume |
810,790 |
| Split-adjusted Price |
2.36 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2013
|
+0.20 / +2.82%
|
7.10
|
7.40
|
6.80
|
7.30
|
7.30
|
2.36
|
810,790
|
|
|
2/26/2013
|
-0.50 / -6.58%
|
7.60
|
7.80
|
7.10
|
7.10
|
7.10
|
2.29
|
727,110
|
|
|
2/25/2013
|
+0.20 / +2.70%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.60
|
2.45
|
241,980
|
|
|
2/22/2013
|
-0.50 / -6.33%
|
7.80
|
8.00
|
7.40
|
7.40
|
7.40
|
2.39
|
1,327,270
|
|
|
2/21/2013
|
-0.50 / -5.95%
|
8.50
|
8.50
|
7.90
|
7.90
|
7.90
|
2.55
|
1,212,580
|
|
|
2/20/2013
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
2.71
|
597,350
|
|
|
2/19/2013
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
2.74
|
1,006,950
|
|
|
2/18/2013
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.20
|
8.70
|
8.70
|
2.81
|
371,290
|
|
|
2/8/2013
|
+0.30 / +3.61%
|
8.40
|
8.60
|
8.10
|
8.60
|
8.60
|
2.78
|
1,147,580
|
|
|
2/7/2013
|
+0.50 / +6.41%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.30
|
2.68
|
1,519,500
|
|
|
2/6/2013
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.80
|
2.52
|
566,510
|
|
|
2/5/2013
|
+0.30 / +4.05%
|
7.40
|
7.90
|
7.30
|
7.70
|
7.70
|
2.49
|
836,560
|
|
|
2/4/2013
|
+0.30 / +4.23%
|
7.30
|
7.50
|
7.10
|
7.40
|
7.40
|
2.39
|
544,970
|
|
|
2/1/2013
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.10
|
2.29
|
533,090
|
|
|
1/31/2013
|
-0.20 / -2.70%
|
7.30
|
7.50
|
7.00
|
7.20
|
7.20
|
2.32
|
506,600
|
|
|
1/30/2013
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
2.39
|
469,720
|
|
|
1/29/2013
|
+0.10 / +1.35%
|
7.30
|
7.70
|
7.20
|
7.50
|
7.50
|
2.42
|
908,750
|
|
|
1/28/2013
|
+0.30 / +4.23%
|
7.00
|
7.50
|
7.00
|
7.40
|
7.40
|
2.39
|
1,203,460
|
|
|
1/25/2013
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.10
|
2.29
|
1,023,730
|
|
|
1/24/2013
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
2.16
|
547,750
|
|
|
1/23/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
2.03
|
506,710
|
|
|
1/22/2013
|
-0.10 / -1.54%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.40
|
2.07
|
534,440
|
|
|
1/21/2013
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
2.10
|
332,260
|
|
|
1/18/2013
|
-0.40 / -5.63%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
2.16
|
917,010
|
|
|
1/17/2013
|
-0.10 / -1.39%
|
7.40
|
7.60
|
7.10
|
7.10
|
7.10
|
2.29
|
1,067,020
|
|
|
1/16/2013
|
+0.40 / +5.88%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
2.32
|
1,192,360
|
|
|
1/15/2013
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.80
|
2.19
|
1,763,010
|
|
|
1/14/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
2.07
|
393,310
|
|
|
1/11/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
2.07
|
301,920
|
|
|
1/10/2013
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
2.07
|
309,470
|
|
|