|
Closing price on 9/20/2011
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
6.90 |
| Volume |
150,920 |
| Split-adjusted Price |
2.11 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2011
|
-0.30 / -4.17%
|
7.30
|
7.30
|
6.90
|
6.90
|
6.90
|
2.11
|
150,920
|
|
|
9/19/2011
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.20
|
2.20
|
256,430
|
|
|
9/16/2011
|
-0.30 / -3.95%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.30
|
2.23
|
206,900
|
|
|
9/15/2011
|
-0.20 / -2.56%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.60
|
2.32
|
260,820
|
|
|
9/14/2011
|
+0.20 / +2.63%
|
7.80
|
7.90
|
7.50
|
7.80
|
7.80
|
2.38
|
202,970
|
|
|
9/13/2011
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.60
|
2.32
|
314,200
|
|
|
9/12/2011
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
2.23
|
133,370
|
|
|
9/9/2011
|
+0.10 / +1.37%
|
7.10
|
7.50
|
7.10
|
7.40
|
7.40
|
2.26
|
242,080
|
|
|
9/8/2011
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
2.23
|
449,320
|
|
|
9/7/2011
|
+0.20 / +2.90%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.10
|
2.17
|
147,150
|
|
|
9/6/2011
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
2.11
|
205,340
|
|
|
9/5/2011
|
0.00 / 0.00%
|
7.00
|
7.40
|
6.90
|
7.20
|
7.20
|
2.20
|
172,850
|
|
|
9/1/2011
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
2.20
|
201,270
|
|
|
8/31/2011
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
2.11
|
91,120
|
|
|
8/30/2011
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
2.08
|
186,030
|
|
|
8/29/2011
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
1.99
|
133,240
|
|
|
8/26/2011
|
-0.10 / -1.59%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
1.89
|
133,300
|
|
|
8/25/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
1.93
|
54,770
|
|
|
8/24/2011
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.30
|
1.93
|
101,970
|
|
|
8/23/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
1.93
|
90,680
|
|
|
8/22/2011
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
1.93
|
233,170
|
|
|
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
|
|
|