|
Closing price on 4/26/2013
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
7.10 |
| Volume |
153,950 |
| Split-adjusted Price |
2.32 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2013
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
2.32
|
153,950
|
|
|
4/25/2013
|
+0.10 / +1.41%
|
7.10
|
7.40
|
7.10
|
7.20
|
7.20
|
2.32
|
577,750
|
|
|
4/24/2013
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.29
|
235,480
|
|
|
4/23/2013
|
-0.10 / -1.37%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.20
|
2.32
|
255,130
|
|
|
4/22/2013
|
+0.40 / +5.80%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
2.36
|
1,155,790
|
|
|
4/18/2013
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
2.23
|
405,160
|
|
|
4/17/2013
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.10
|
2.29
|
321,810
|
|
|
4/16/2013
|
-0.30 / -4.05%
|
7.10
|
7.30
|
6.90
|
7.10
|
7.10
|
2.29
|
1,775,930
|
|
|
4/15/2013
|
-0.50 / -6.33%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.40
|
2.39
|
710,790
|
|
|
4/12/2013
|
-0.30 / -3.66%
|
8.10
|
8.30
|
7.80
|
7.90
|
7.90
|
2.55
|
448,470
|
|
|
4/11/2013
|
+0.20 / +2.50%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.20
|
2.65
|
916,220
|
|
|
4/10/2013
|
-0.50 / -5.88%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.00
|
2.58
|
822,250
|
|
|
4/9/2013
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
2.74
|
1,015,930
|
|
|
4/8/2013
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
2.71
|
951,150
|
|
|
4/5/2013
|
+0.30 / +3.61%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.60
|
2.78
|
1,461,730
|
|
|
4/4/2013
|
-0.10 / -1.19%
|
8.30
|
8.60
|
8.20
|
8.30
|
8.30
|
2.68
|
981,930
|
|
|
4/3/2013
|
+0.20 / +2.44%
|
8.20
|
8.60
|
8.00
|
8.40
|
8.40
|
2.71
|
880,270
|
|
|
4/2/2013
|
-0.20 / -2.38%
|
8.30
|
8.60
|
8.10
|
8.20
|
8.20
|
2.65
|
883,550
|
|
|
4/1/2013
|
+0.50 / +6.33%
|
7.90
|
8.40
|
7.80
|
8.40
|
8.40
|
2.71
|
384,860
|
|
|
3/29/2013
|
-0.10 / -1.25%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.90
|
2.55
|
609,680
|
|
|
3/28/2013
|
-0.20 / -2.44%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.00
|
2.58
|
524,010
|
|
|
3/27/2013
|
+0.50 / +6.49%
|
7.70
|
8.20
|
7.50
|
8.20
|
8.20
|
2.65
|
1,925,200
|
|
|
3/26/2013
|
+0.30 / +4.05%
|
7.40
|
7.90
|
7.40
|
7.70
|
7.70
|
2.49
|
1,017,330
|
|
|
3/25/2013
|
+0.20 / +2.78%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
2.39
|
216,140
|
|
|
3/22/2013
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
2.32
|
834,160
|
|
|
3/21/2013
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
2.36
|
312,290
|
|
|
3/20/2013
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
2.39
|
315,710
|
|
|
3/19/2013
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.30
|
2.36
|
208,100
|
|
|
3/18/2013
|
-0.40 / -5.33%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.10
|
2.29
|
617,620
|
|
|
3/15/2013
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.20
|
7.50
|
7.50
|
2.42
|
513,900
|
|
|