|
Closing price on 7/2/2012
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
115,740 |
| Split-adjusted Price |
2.07 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2012
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
2.07
|
115,740
|
|
|
6/29/2012
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.50
|
2.10
|
54,660
|
|
|
6/28/2012
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
2.10
|
114,230
|
|
|
6/27/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
2.10
|
227,850
|
|
|
6/26/2012
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.10
|
435,910
|
|
|
6/25/2012
|
-0.30 / -4.23%
|
7.00
|
7.20
|
6.80
|
6.80
|
6.80
|
2.19
|
304,830
|
|
|
6/22/2012
|
-0.20 / -2.74%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.10
|
2.29
|
163,020
|
|
|
6/21/2012
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
2.36
|
70,100
|
|
|
6/20/2012
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.40
|
2.39
|
56,850
|
|
|
6/19/2012
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
2.36
|
230,360
|
|
|
6/18/2012
|
-0.10 / -1.33%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.40
|
2.39
|
157,470
|
|
|
6/15/2012
|
+0.20 / +2.74%
|
7.20
|
7.60
|
7.20
|
7.50
|
7.50
|
2.42
|
151,250
|
|
|
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
|
|
|