|
Closing price on 4/3/2013
|
|
| Open |
8.20 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
880,270 |
| Split-adjusted Price |
2.71 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/14/2013
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
2.36
|
198,020
|
|
|
3/13/2013
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.20
|
2.32
|
388,190
|
|
|
3/12/2013
|
-0.10 / -1.33%
|
7.60
|
7.70
|
7.20
|
7.40
|
7.40
|
2.39
|
475,570
|
|
|
3/11/2013
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.42
|
852,360
|
|
|
3/8/2013
|
+0.40 / +5.97%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
2.29
|
458,590
|
|
|
3/7/2013
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.70
|
2.16
|
233,620
|
|
|
3/6/2013
|
+0.20 / +3.03%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
2.19
|
119,370
|
|
|
3/5/2013
|
-0.20 / -2.94%
|
6.60
|
6.90
|
6.60
|
6.60
|
6.60
|
2.13
|
1,006,510
|
|
|
3/4/2013
|
-0.50 / -6.85%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.80
|
2.19
|
1,325,920
|
|
|
3/1/2013
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
2.36
|
295,870
|
|
|
2/28/2013
|
+0.10 / +1.37%
|
7.40
|
7.60
|
7.30
|
7.40
|
7.40
|
2.39
|
118,080
|
|
|
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
|
|
|