|
Closing price on 5/16/2012
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
942,460 |
| Split-adjusted Price |
2.52 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2012
|
-0.40 / -4.88%
|
8.00
|
8.20
|
7.80
|
7.80
|
7.80
|
2.52
|
942,460
|
|
|
5/15/2012
|
-0.40 / -4.65%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
2.65
|
681,830
|
|
|
5/14/2012
|
-0.40 / -4.44%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.78
|
646,870
|
|
|
5/11/2012
|
-0.40 / -4.26%
|
9.20
|
9.30
|
8.80
|
9.00
|
9.00
|
2.90
|
648,720
|
|
|
5/10/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.40
|
2.87
|
1,794,880
|
|
|
5/9/2012
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.60
|
9.00
|
9.00
|
2.75
|
1,201,020
|
|
|
5/8/2012
|
-0.40 / -4.26%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.00
|
2.75
|
1,343,440
|
|
|
5/7/2012
|
+0.40 / +4.44%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
2.87
|
609,070
|
|
|
5/4/2012
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
2.75
|
1,213,560
|
|
|
5/3/2012
|
+0.30 / +3.61%
|
8.10
|
8.70
|
8.10
|
8.60
|
8.60
|
2.63
|
1,900,760
|
|
|
5/2/2012
|
+0.30 / +3.75%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
2.54
|
1,235,200
|
|
|
4/27/2012
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.44
|
159,440
|
|
|
4/26/2012
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.35
|
773,450
|
|
|
4/25/2012
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
2.26
|
825,860
|
|
|
4/24/2012
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.80
|
7.10
|
7.10
|
2.17
|
776,110
|
|
|
4/23/2012
|
-0.20 / -2.86%
|
7.10
|
7.30
|
6.80
|
6.80
|
6.80
|
2.08
|
1,212,880
|
|
|
4/20/2012
|
+0.30 / +4.48%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
2.14
|
2,978,190
|
|
|
4/19/2012
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.05
|
169,010
|
|
|
4/18/2012
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.96
|
183,850
|
|
|
4/17/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
1.86
|
928,670
|
|
|
4/16/2012
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
1.80
|
541,560
|
|
|
4/13/2012
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
1.74
|
221,450
|
|
|
4/12/2012
|
-0.20 / -3.33%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.80
|
1.77
|
736,010
|
|
|
4/11/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
1.83
|
353,630
|
|
|
4/10/2012
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
1.77
|
1,250,300
|
|
|
4/9/2012
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
1.74
|
238,690
|
|
|
4/6/2012
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.60
|
1.71
|
310,070
|
|
|
4/5/2012
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.70
|
1.74
|
209,550
|
|
|
4/4/2012
|
-0.20 / -3.51%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
1.68
|
391,920
|
|
|
4/3/2012
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.70
|
1.74
|
120,100
|
|
|