|
Closing price on 6/10/2011
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
170,780 |
| Split-adjusted Price |
2.44 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2011
|
+0.20 / +2.56%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.44
|
170,780
|
|
|
6/9/2011
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
2.38
|
131,450
|
|
|
6/8/2011
|
+0.10 / +1.32%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.70
|
2.35
|
65,920
|
|
|
6/7/2011
|
+0.30 / +4.11%
|
7.10
|
7.60
|
7.10
|
7.60
|
7.60
|
2.32
|
122,890
|
|
|
6/6/2011
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.30
|
2.23
|
51,630
|
|
|
6/3/2011
|
+0.20 / +2.82%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.30
|
2.23
|
323,210
|
|
|
6/2/2011
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
2.17
|
155,590
|
|
|
6/1/2011
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
2.08
|
100,670
|
|
|
5/31/2011
|
+0.10 / +1.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
1.99
|
66,380
|
|
|
5/30/2011
|
-0.30 / -4.48%
|
6.70
|
7.00
|
6.40
|
6.40
|
6.40
|
1.96
|
117,620
|
|
|
5/27/2011
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
2.05
|
85,500
|
|
|
5/26/2011
|
+0.30 / +4.92%
|
5.80
|
6.40
|
5.80
|
6.40
|
6.40
|
1.96
|
96,740
|
|
|
5/25/2011
|
-0.30 / -4.69%
|
6.40
|
6.50
|
6.10
|
6.10
|
6.10
|
1.86
|
69,590
|
|
|
5/24/2011
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
1.96
|
98,060
|
|
|
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
|
|
|