|
Closing price on 5/23/2011
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
83,620 |
| Split-adjusted Price |
2.05 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2011
|
-0.20 / -2.90%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
2.05
|
83,620
|
|
|
5/20/2011
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
2.11
|
37,400
|
|
|
5/19/2011
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
2.11
|
67,210
|
|
|
5/18/2011
|
-0.20 / -2.78%
|
7.40
|
7.40
|
6.90
|
7.00
|
7.00
|
2.14
|
161,150
|
|
|
5/17/2011
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
2.20
|
59,720
|
|
|
5/16/2011
|
-0.20 / -2.63%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.40
|
2.26
|
114,930
|
|
|
5/13/2011
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
2.32
|
81,890
|
|
|
5/12/2011
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.60
|
2.32
|
124,460
|
|
|
5/11/2011
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
2.38
|
24,150
|
|
|
5/10/2011
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
2.38
|
69,710
|
|
|
5/9/2011
|
-0.20 / -2.56%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.60
|
2.32
|
69,230
|
|
|
5/6/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
2.38
|
11,050
|
|
|
5/5/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.80
|
2.38
|
86,290
|
|
|
5/4/2011
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.80
|
2.38
|
30,080
|
|
|
4/29/2011
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
2.38
|
59,810
|
|
|
4/28/2011
|
+0.10 / +1.30%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
2.38
|
34,290
|
|
|
4/27/2011
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
2.35
|
134,140
|
|
|
4/26/2011
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
2.41
|
58,370
|
|
|
4/25/2011
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
2.48
|
71,530
|
|
|
4/22/2011
|
-0.20 / -2.50%
|
8.20
|
8.30
|
7.80
|
7.80
|
7.80
|
2.38
|
46,410
|
|
|
4/21/2011
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
2.44
|
35,890
|
|
|
4/20/2011
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.30
|
2.54
|
36,610
|
|
|
4/19/2011
|
-0.30 / -3.45%
|
8.40
|
8.70
|
8.40
|
8.40
|
8.40
|
2.57
|
69,610
|
|
|
4/18/2011
|
-0.30 / -3.33%
|
9.10
|
9.10
|
8.60
|
8.70
|
8.70
|
2.66
|
94,340
|
|
|
4/15/2011
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.80
|
9.00
|
9.00
|
2.75
|
22,260
|
|
|
4/14/2011
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.75
|
31,110
|
|
|
4/13/2011
|
-0.10 / -1.11%
|
9.40
|
9.40
|
8.90
|
8.90
|
8.90
|
2.72
|
28,050
|
|
|
4/8/2011
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.75
|
120,550
|
|
|
4/7/2011
|
-0.30 / -3.16%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
2.81
|
63,850
|
|
|
4/6/2011
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.50
|
2.90
|
44,290
|
|
|