|
Closing price on 7/27/2012
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
184,170 |
| Split-adjusted Price |
2.13 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2012
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
2.13
|
184,170
|
|
|
7/26/2012
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.70
|
2.16
|
230,020
|
|
|
7/25/2012
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
2.13
|
261,640
|
|
|
7/24/2012
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.16
|
421,480
|
|
|
7/23/2012
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
2.26
|
246,200
|
|
|
7/20/2012
|
-0.20 / -2.74%
|
7.30
|
7.50
|
7.10
|
7.10
|
7.10
|
2.29
|
610,070
|
|
|
7/19/2012
|
+0.20 / +2.82%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.30
|
2.36
|
645,580
|
|
|
7/18/2012
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.10
|
2.29
|
287,840
|
|
|
7/17/2012
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
2.26
|
337,140
|
|
|
7/16/2012
|
-0.30 / -4.29%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
2.16
|
470,300
|
|
|
7/13/2012
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.26
|
682,990
|
|
|
7/12/2012
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.16
|
383,380
|
|
|
7/11/2012
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.07
|
13,920
|
|
|
7/10/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.97
|
11,360
|
|
|
7/9/2012
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
1.90
|
137,280
|
|
|
7/6/2012
|
+0.10 / +1.64%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
2.00
|
202,380
|
|
|
7/5/2012
|
-0.10 / -1.61%
|
6.10
|
6.20
|
5.90
|
6.10
|
6.10
|
1.97
|
255,500
|
|
|
7/4/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
2.00
|
146,480
|
|
|
7/3/2012
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.20
|
2.00
|
239,430
|
|
|
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
|
|
|