|
Closing price on 6/14/2012
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
7.20 |
| Volume |
175,090 |
| Split-adjusted Price |
2.36 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
2.36
|
175,090
|
|
|
6/13/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
2.36
|
187,440
|
|
|
6/12/2012
|
-0.30 / -3.95%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
2.36
|
244,100
|
|
|
6/11/2012
|
+0.10 / +1.33%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.60
|
2.45
|
178,610
|
|
|
6/8/2012
|
-0.20 / -2.60%
|
7.90
|
8.00
|
7.50
|
7.50
|
7.50
|
2.42
|
425,050
|
|
|
6/7/2012
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.20
|
7.70
|
7.70
|
2.49
|
497,250
|
|
|
6/6/2012
|
+0.20 / +2.78%
|
7.00
|
7.50
|
7.00
|
7.40
|
7.40
|
2.39
|
196,470
|
|
|
6/5/2012
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.70
|
7.20
|
7.20
|
2.32
|
240,530
|
|
|
6/4/2012
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
2.23
|
508,430
|
|
|
6/1/2012
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
2.32
|
236,580
|
|
|
5/31/2012
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
2.36
|
345,120
|
|
|
5/30/2012
|
-0.20 / -2.60%
|
7.60
|
7.80
|
7.50
|
7.50
|
7.50
|
2.42
|
135,190
|
|
|
5/29/2012
|
-0.10 / -1.28%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.70
|
2.49
|
235,170
|
|
|
5/28/2012
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
2.52
|
709,370
|
|
|
5/25/2012
|
+0.30 / +4.17%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
2.42
|
215,000
|
|
|
5/24/2012
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
2.32
|
594,800
|
|
|
5/23/2012
|
-0.30 / -3.85%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.50
|
2.42
|
496,690
|
|
|
5/22/2012
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
2.52
|
429,570
|
|
|
5/21/2012
|
+0.30 / +4.17%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.50
|
2.42
|
304,940
|
|
|
5/18/2012
|
-0.30 / -4.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.20
|
2.32
|
627,170
|
|
|
5/17/2012
|
-0.30 / -3.85%
|
7.90
|
8.00
|
7.50
|
7.50
|
7.50
|
2.42
|
523,690
|
|
|
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
|
|
|