|
Closing price on 10/28/2008
|
|
| Open |
12.40 |
| High |
13.00 |
| Low |
12.40 |
| Volume |
224,510 |
| Split-adjusted Price |
2.99 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2008
|
-0.20 / -1.54%
|
12.40
|
13.00
|
12.40
|
12.80
|
12.80
|
2.99
|
224,510
|
|
|
10/27/2008
|
-0.60 / -4.41%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.00
|
3.03
|
371,650
|
|
|
10/24/2008
|
-0.60 / -4.23%
|
13.70
|
14.00
|
13.60
|
13.60
|
13.60
|
3.17
|
218,430
|
|
|
10/23/2008
|
-0.70 / -4.70%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
3.31
|
275,780
|
|
|
10/22/2008
|
-0.40 / -2.61%
|
14.90
|
15.10
|
14.90
|
14.90
|
14.90
|
3.48
|
81,630
|
|
|
10/21/2008
|
+0.50 / +3.38%
|
15.40
|
15.40
|
14.90
|
15.30
|
15.30
|
3.57
|
180,910
|
|
|
10/20/2008
|
-0.50 / -3.27%
|
15.40
|
15.40
|
14.70
|
14.80
|
14.80
|
3.45
|
87,640
|
|
|
10/17/2008
|
+0.20 / +1.32%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.30
|
3.57
|
119,720
|
|
|
10/16/2008
|
-0.60 / -3.82%
|
15.00
|
15.60
|
15.00
|
15.10
|
15.10
|
3.52
|
176,320
|
|
|
10/15/2008
|
+0.70 / +4.67%
|
15.60
|
15.70
|
14.80
|
15.70
|
15.70
|
3.66
|
412,140
|
|
|
10/14/2008
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.50
|
47,120
|
|
|
10/13/2008
|
+0.40 / +2.88%
|
14.50
|
14.50
|
13.90
|
14.30
|
14.30
|
3.34
|
260,660
|
|
|
10/10/2008
|
-0.70 / -4.79%
|
13.90
|
14.50
|
13.90
|
13.90
|
13.90
|
3.24
|
427,480
|
|
|
10/9/2008
|
-0.60 / -3.95%
|
14.50
|
15.90
|
14.50
|
14.60
|
14.60
|
3.41
|
529,960
|
|
|
10/8/2008
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.55
|
158,050
|
|
|
10/7/2008
|
-0.80 / -4.79%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.71
|
62,230
|
|
|
10/6/2008
|
-0.80 / -4.57%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.70
|
3.90
|
513,160
|
|
|
10/3/2008
|
-0.20 / -1.13%
|
17.20
|
17.80
|
17.20
|
17.50
|
17.50
|
4.08
|
174,370
|
|
|
10/2/2008
|
+0.10 / +0.57%
|
18.20
|
18.20
|
17.40
|
17.70
|
17.70
|
4.13
|
272,620
|
|
|
10/1/2008
|
-0.10 / -0.56%
|
18.20
|
18.20
|
16.90
|
17.60
|
17.60
|
4.11
|
263,890
|
|
|
9/30/2008
|
-0.90 / -4.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.13
|
12,860
|
|
|
9/29/2008
|
+0.10 / +0.54%
|
18.50
|
19.30
|
18.00
|
18.60
|
18.60
|
4.34
|
634,610
|
|
|
9/26/2008
|
+0.80 / +4.52%
|
18.50
|
18.50
|
17.60
|
18.50
|
18.50
|
4.32
|
604,850
|
|
|
9/25/2008
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
4.13
|
346,980
|
|
|
9/24/2008
|
-0.40 / -2.31%
|
17.10
|
17.50
|
16.90
|
16.90
|
16.90
|
3.94
|
265,870
|
|
|
9/23/2008
|
0.00 / 0.00%
|
16.50
|
18.10
|
16.50
|
17.30
|
17.30
|
4.04
|
1,196,070
|
|
|
9/22/2008
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.04
|
41,010
|
|
|
9/19/2008
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
3.85
|
798,930
|
|
|
9/18/2008
|
-0.80 / -4.82%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.69
|
69,530
|
|
|
9/17/2008
|
-0.80 / -4.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.87
|
56,310
|
|
|