|
|
Closing price on 6/21/2013
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
550,570 |
| Split-adjusted Price |
2.59 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2013
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.70
|
2.59
|
550,570
|
|
|
6/20/2013
|
-0.20 / -2.53%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.70
|
2.59
|
271,990
|
|
|
6/19/2013
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
2.66
|
398,530
|
|
|
6/18/2013
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.80
|
2.62
|
405,730
|
|
|
6/17/2013
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
2.62
|
921,750
|
|
|
6/14/2013
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
2.76
|
625,140
|
|
|
6/13/2013
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
2.79
|
1,037,480
|
|
|
6/12/2013
|
-0.10 / -1.20%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.20
|
2.76
|
994,170
|
|
|
6/11/2013
|
-0.20 / -2.35%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.30
|
2.79
|
1,173,700
|
|
|
6/10/2013
|
+0.10 / +1.19%
|
8.60
|
8.90
|
8.40
|
8.50
|
8.50
|
2.86
|
1,595,900
|
|
|
6/7/2013
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.00
|
8.40
|
8.40
|
2.83
|
1,584,600
|
|
|
6/6/2013
|
-0.10 / -1.22%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.72
|
1,085,620
|
|
|
6/5/2013
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
2.76
|
462,680
|
|
|
6/4/2013
|
-0.40 / -4.76%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
2.69
|
1,038,060
|
|
|
6/3/2013
|
+0.50 / +6.33%
|
8.00
|
8.40
|
7.90
|
8.40
|
8.40
|
2.83
|
2,305,300
|
|
|
5/31/2013
|
-0.10 / -1.25%
|
8.10
|
8.20
|
7.80
|
7.90
|
7.90
|
2.66
|
1,555,440
|
|
|
5/30/2013
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.70
|
8.00
|
8.00
|
2.69
|
708,360
|
|
|
5/29/2013
|
-0.20 / -2.50%
|
8.00
|
8.20
|
7.80
|
7.80
|
7.80
|
2.62
|
1,039,920
|
|
|
5/28/2013
|
+0.30 / +3.90%
|
7.80
|
8.10
|
7.80
|
8.00
|
8.00
|
2.69
|
2,103,340
|
|
|
5/27/2013
|
+0.10 / +1.32%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.70
|
2.59
|
989,820
|
|
|
5/24/2013
|
+0.20 / +2.70%
|
7.40
|
7.70
|
7.30
|
7.60
|
7.60
|
2.56
|
1,245,860
|
|
|
5/23/2013
|
-0.10 / -1.33%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.40
|
2.49
|
863,780
|
|
|
5/22/2013
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.50
|
2.52
|
1,094,810
|
|
|
5/21/2013
|
+0.40 / +5.63%
|
7.30
|
7.50
|
7.10
|
7.50
|
7.50
|
2.52
|
2,479,830
|
|
|
5/20/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
2.39
|
457,980
|
|
|
5/17/2013
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
2.35
|
510,010
|
|
|
5/16/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
2.39
|
178,170
|
|
|
5/15/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.39
|
340,730
|
|
|
5/14/2013
|
-0.30 / -4.05%
|
7.20
|
7.30
|
6.90
|
7.10
|
7.10
|
2.39
|
859,470
|
|
|
5/13/2013
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
2.39
|
530,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|