|
Closing price on 1/22/2009
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
151,100 |
| Split-adjusted Price |
2.40 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2009
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
2.40
|
151,100
|
|
|
1/21/2009
|
-0.10 / -0.96%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
2.40
|
208,040
|
|
|
1/20/2009
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
2.43
|
106,690
|
|
|
1/19/2009
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
2.45
|
109,220
|
|
|
1/16/2009
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
2.47
|
109,220
|
|
|
1/15/2009
|
-0.20 / -1.87%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
2.45
|
97,170
|
|
|
1/14/2009
|
+0.10 / +0.94%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.70
|
2.50
|
142,430
|
|
|
1/13/2009
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
2.47
|
226,080
|
|
|
1/12/2009
|
-0.30 / -2.65%
|
11.10
|
11.30
|
10.80
|
11.00
|
11.00
|
2.57
|
265,660
|
|
|
1/9/2009
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.10
|
11.30
|
11.30
|
2.64
|
216,640
|
|
|
1/8/2009
|
+0.10 / +0.89%
|
11.30
|
11.60
|
11.00
|
11.30
|
11.30
|
2.64
|
606,640
|
|
|
1/7/2009
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.61
|
213,720
|
|
|
1/6/2009
|
+0.50 / +4.90%
|
10.30
|
10.70
|
10.20
|
10.70
|
10.70
|
2.50
|
400,790
|
|
|
1/5/2009
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
2.38
|
165,960
|
|
|
1/2/2009
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
2.38
|
70,830
|
|
|
12/31/2008
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
2.36
|
241,960
|
|
|
12/30/2008
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
2.40
|
310,990
|
|
|
12/29/2008
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
2.40
|
118,500
|
|
|
12/26/2008
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
2.43
|
40,490
|
|
|
12/25/2008
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
2.40
|
129,040
|
|
|
12/24/2008
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.40
|
2.43
|
147,520
|
|
|
12/23/2008
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
2.40
|
134,610
|
|
|
12/22/2008
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.60
|
2.47
|
240,470
|
|
|
12/19/2008
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.40
|
10.60
|
10.60
|
2.47
|
367,450
|
|
|
12/18/2008
|
-0.10 / -0.94%
|
10.40
|
10.70
|
10.30
|
10.50
|
10.50
|
2.45
|
144,410
|
|
|
12/17/2008
|
+0.50 / +4.95%
|
10.30
|
10.60
|
10.10
|
10.60
|
10.60
|
2.47
|
229,000
|
|
|
12/16/2008
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
2.36
|
306,420
|
|
|
12/15/2008
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.60
|
2.47
|
354,430
|
|
|
12/12/2008
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
2.36
|
636,010
|
|
|
12/11/2008
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
2.26
|
136,370
|
|
|