|
Closing price on 8/19/2011
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
81,480 |
| Split-adjusted Price |
1.83 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2011
|
-0.30 / -4.76%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
1.83
|
81,480
|
|
|
8/18/2011
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
1.93
|
112,500
|
|
|
8/17/2011
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
1.89
|
94,970
|
|
|
8/16/2011
|
+0.10 / +1.69%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
1.83
|
67,890
|
|
|
8/15/2011
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
1.80
|
52,310
|
|
|
8/12/2011
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
1.74
|
178,860
|
|
|
8/11/2011
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
1.74
|
134,620
|
|
|
8/10/2011
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
1.80
|
53,020
|
|
|
8/9/2011
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
1.74
|
90,830
|
|
|
8/8/2011
|
-0.20 / -3.28%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
1.80
|
95,790
|
|
|
8/5/2011
|
-0.20 / -3.17%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
1.86
|
97,340
|
|
|
8/4/2011
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.30
|
1.93
|
83,470
|
|
|
8/3/2011
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
1.83
|
79,040
|
|
|
8/2/2011
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
1.89
|
40,890
|
|
|
8/1/2011
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
1.93
|
16,700
|
|
|
7/29/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
1.89
|
18,390
|
|
|
7/28/2011
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
1.89
|
33,270
|
|
|
7/27/2011
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
1.93
|
66,810
|
|
|
7/26/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
1.89
|
99,380
|
|
|
7/25/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
1.89
|
9,840
|
|
|
7/22/2011
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
1.89
|
120,000
|
|
|
7/21/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
1.96
|
8,810
|
|
|
7/20/2011
|
+0.20 / +3.23%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
1.96
|
37,000
|
|
|
7/19/2011
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
1.89
|
19,110
|
|
|
7/18/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
1.96
|
8,710
|
|
|
7/15/2011
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
1.99
|
350,810
|
|
|
7/14/2011
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.40
|
1.96
|
11,640
|
|
|
7/13/2011
|
-0.20 / -3.08%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.30
|
1.93
|
76,060
|
|
|
7/12/2011
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
1.99
|
149,380
|
|
|
7/11/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
2.08
|
8,140
|
|
|