|
Closing price on 1/21/2010
|
|
| Open |
21.20 |
| High |
21.60 |
| Low |
21.20 |
| Volume |
209,450 |
| Split-adjusted Price |
5.85 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2010
|
-1.10 / -4.93%
|
21.20
|
21.60
|
21.20
|
21.20
|
21.20
|
5.85
|
209,450
|
|
|
1/20/2010
|
-1.10 / -4.70%
|
23.20
|
23.20
|
22.30
|
22.30
|
22.30
|
6.16
|
646,090
|
|
|
1/19/2010
|
+0.30 / +1.30%
|
23.30
|
23.60
|
22.90
|
23.40
|
23.40
|
6.46
|
137,500
|
|
|
1/18/2010
|
-1.20 / -4.94%
|
24.30
|
24.30
|
23.10
|
23.10
|
23.10
|
6.38
|
299,880
|
|
|
1/15/2010
|
+1.10 / +4.74%
|
23.50
|
24.30
|
23.30
|
24.30
|
24.30
|
6.71
|
575,070
|
|
|
1/14/2010
|
-0.30 / -1.28%
|
22.60
|
23.70
|
22.40
|
23.20
|
23.20
|
6.40
|
1,286,000
|
|
|
1/13/2010
|
-1.20 / -4.86%
|
23.50
|
24.00
|
23.50
|
23.50
|
23.50
|
6.49
|
474,600
|
|
|
1/12/2010
|
-1.30 / -5.00%
|
25.30
|
26.30
|
24.70
|
24.70
|
24.70
|
6.82
|
249,590
|
|
|
1/11/2010
|
-0.60 / -2.26%
|
26.00
|
26.90
|
25.50
|
26.00
|
26.00
|
7.18
|
182,620
|
|
|
1/8/2010
|
-1.40 / -5.00%
|
28.80
|
28.90
|
26.60
|
26.60
|
26.60
|
7.34
|
266,000
|
|
|
1/7/2010
|
+0.80 / +2.94%
|
27.20
|
28.50
|
26.60
|
28.00
|
28.00
|
7.73
|
383,000
|
|
|
1/6/2010
|
-0.60 / -2.16%
|
26.80
|
28.30
|
26.80
|
27.20
|
27.20
|
7.51
|
215,140
|
|
|
1/5/2010
|
+0.40 / +1.46%
|
28.70
|
28.70
|
27.50
|
27.80
|
27.80
|
7.67
|
255,980
|
|
|
1/4/2010
|
+1.30 / +4.98%
|
26.50
|
27.40
|
26.50
|
27.40
|
27.40
|
7.56
|
288,090
|
|
|
12/31/2009
|
-0.10 / -0.38%
|
27.40
|
27.40
|
26.00
|
26.10
|
26.10
|
7.21
|
482,760
|
|
|
12/30/2009
|
+1.20 / +4.80%
|
25.50
|
26.20
|
25.00
|
26.20
|
26.20
|
7.23
|
346,550
|
|
|
12/29/2009
|
0.00 / 0.00%
|
24.50
|
25.30
|
24.50
|
25.00
|
25.00
|
6.90
|
277,900
|
|
|
12/28/2009
|
-0.20 / -0.79%
|
24.60
|
25.60
|
24.50
|
25.00
|
25.00
|
6.90
|
214,260
|
|
|
12/25/2009
|
+1.20 / +5.00%
|
24.40
|
25.20
|
24.10
|
25.20
|
25.20
|
6.96
|
546,900
|
|
|
12/24/2009
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.00
|
24.00
|
24.00
|
6.63
|
218,300
|
|
|
12/23/2009
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.70
|
23.80
|
23.80
|
6.57
|
112,370
|
|
|
12/22/2009
|
+0.20 / +0.83%
|
23.50
|
24.60
|
23.30
|
24.20
|
24.20
|
6.68
|
489,750
|
|
|
12/21/2009
|
+0.90 / +3.90%
|
23.80
|
24.00
|
23.00
|
24.00
|
24.00
|
6.63
|
316,500
|
|
|
12/18/2009
|
+1.10 / +5.00%
|
22.50
|
23.10
|
22.40
|
23.10
|
23.10
|
6.38
|
390,440
|
|
|
12/17/2009
|
-0.70 / -3.08%
|
22.00
|
22.50
|
21.60
|
22.00
|
22.00
|
6.07
|
392,870
|
|
|
12/16/2009
|
-1.10 / -4.62%
|
23.10
|
23.10
|
22.70
|
22.70
|
22.70
|
6.27
|
554,960
|
|
|
12/15/2009
|
+0.60 / +2.59%
|
23.20
|
23.90
|
22.60
|
23.80
|
23.80
|
6.57
|
475,680
|
|
|
12/14/2009
|
+1.00 / +4.50%
|
22.20
|
23.30
|
22.20
|
23.20
|
23.20
|
6.40
|
211,190
|
|
|
12/11/2009
|
-0.80 / -3.48%
|
22.50
|
22.50
|
21.90
|
22.20
|
22.20
|
6.13
|
631,710
|
|
|
12/10/2009
|
-1.20 / -4.96%
|
24.90
|
24.90
|
23.00
|
23.00
|
23.00
|
6.35
|
322,910
|
|
|