|
Closing price on 9/28/2012
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
135,560 |
| Split-adjusted Price |
1.90 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2012
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
1.90
|
135,560
|
|
|
9/27/2012
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
1.90
|
179,000
|
|
|
9/26/2012
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
1.94
|
169,800
|
|
|
9/25/2012
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.80
|
1.87
|
132,570
|
|
|
9/24/2012
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
1.87
|
229,240
|
|
|
9/21/2012
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
1.97
|
133,520
|
|
|
9/20/2012
|
-0.20 / -3.23%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
1.94
|
195,300
|
|
|
9/19/2012
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
2.00
|
240,770
|
|
|
9/18/2012
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
1.94
|
419,250
|
|
|
9/17/2012
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
2.03
|
269,110
|
|
|
9/14/2012
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
2.10
|
601,320
|
|
|
9/13/2012
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.80
|
6.20
|
6.20
|
2.00
|
265,930
|
|
|
9/12/2012
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
1.94
|
183,790
|
|
|
9/11/2012
|
-0.30 / -4.69%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
1.97
|
502,620
|
|
|
9/10/2012
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
2.07
|
433,720
|
|
|
9/7/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
2.16
|
117,480
|
|
|
9/6/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
2.16
|
194,280
|
|
|
9/5/2012
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.16
|
573,310
|
|
|
9/4/2012
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.26
|
198,940
|
|
|
8/31/2012
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
2.19
|
128,410
|
|
|
8/30/2012
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.16
|
366,420
|
|
|
8/29/2012
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
2.23
|
290,620
|
|
|
8/28/2012
|
-0.30 / -4.29%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
2.16
|
788,300
|
|
|
8/27/2012
|
-0.30 / -4.11%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
2.26
|
216,600
|
|
|
8/24/2012
|
+0.20 / +2.82%
|
6.90
|
7.40
|
6.80
|
7.30
|
7.30
|
2.36
|
681,480
|
|
|
8/23/2012
|
-0.30 / -4.05%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.10
|
2.29
|
210,180
|
|
|
8/22/2012
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.40
|
2.39
|
1,056,330
|
|
|
8/21/2012
|
-0.30 / -4.05%
|
7.70
|
7.70
|
7.10
|
7.10
|
7.10
|
2.29
|
2,194,940
|
|
|
8/20/2012
|
+0.30 / +4.23%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
2.39
|
623,150
|
|
|
8/17/2012
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
2.29
|
268,740
|
|
|