|
Closing price on 10/4/2010
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.40 |
| Volume |
155,200 |
| Split-adjusted Price |
3.28 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2010
|
-0.50 / -3.88%
|
12.80
|
12.90
|
12.40
|
12.40
|
12.40
|
3.28
|
155,200
|
|
|
10/1/2010
|
-0.10 / -0.77%
|
12.90
|
13.10
|
12.90
|
12.90
|
12.90
|
3.41
|
42,070
|
|
|
9/30/2010
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
3.44
|
80,650
|
|
|
9/29/2010
|
-0.40 / -2.99%
|
13.20
|
13.40
|
13.00
|
13.00
|
13.00
|
3.44
|
137,480
|
|
|
9/28/2010
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.40
|
3.55
|
128,520
|
|
|
9/27/2010
|
-0.40 / -2.92%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.30
|
3.52
|
168,910
|
|
|
9/24/2010
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.70
|
3.63
|
93,650
|
|
|
9/23/2010
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.50
|
13.90
|
13.90
|
3.68
|
735,640
|
|
|
9/22/2010
|
+0.60 / +4.72%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
3.52
|
145,510
|
|
|
9/21/2010
|
-0.60 / -4.51%
|
13.00
|
13.30
|
12.70
|
12.70
|
12.70
|
3.36
|
586,810
|
|
|
9/20/2010
|
-0.20 / -1.48%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.30
|
3.52
|
221,660
|
|
|
9/17/2010
|
+0.60 / +4.65%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
3.57
|
194,420
|
|
|
9/16/2010
|
-0.10 / -0.77%
|
12.80
|
13.30
|
12.70
|
12.90
|
12.90
|
3.41
|
179,820
|
|
|
9/15/2010
|
-0.50 / -3.70%
|
13.10
|
13.40
|
13.00
|
13.00
|
13.00
|
3.44
|
178,800
|
|
|
9/14/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.50
|
3.57
|
281,550
|
|
|
9/13/2010
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.30
|
13.50
|
13.50
|
3.57
|
93,100
|
|
|
9/10/2010
|
-0.60 / -4.14%
|
14.30
|
14.50
|
13.90
|
13.90
|
13.90
|
3.68
|
102,980
|
|
|
9/9/2010
|
+0.40 / +2.84%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.50
|
3.84
|
127,810
|
|
|
9/8/2010
|
-0.50 / -3.42%
|
14.10
|
14.30
|
13.90
|
14.10
|
14.10
|
3.73
|
170,270
|
|
|
9/7/2010
|
-0.20 / -1.35%
|
14.40
|
15.10
|
14.20
|
14.60
|
14.60
|
3.86
|
135,650
|
|
|
9/6/2010
|
+0.70 / +4.96%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
3.92
|
136,640
|
|
|
9/1/2010
|
+0.60 / +4.44%
|
13.90
|
14.10
|
13.20
|
14.10
|
14.10
|
3.73
|
137,800
|
|
|
8/31/2010
|
+0.60 / +4.65%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
3.57
|
111,270
|
|
|
8/30/2010
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.41
|
157,100
|
|
|
8/27/2010
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.00
|
12.30
|
12.30
|
3.26
|
58,540
|
|
|
8/26/2010
|
-0.40 / -3.10%
|
12.80
|
13.30
|
12.30
|
12.50
|
12.50
|
3.31
|
109,350
|
|
|
8/25/2010
|
-0.60 / -4.44%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.90
|
3.41
|
94,670
|
|
|
8/24/2010
|
-0.70 / -4.93%
|
13.70
|
14.00
|
13.50
|
13.50
|
13.50
|
3.57
|
130,880
|
|
|
8/23/2010
|
-0.50 / -3.40%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.20
|
3.76
|
26,490
|
|
|
8/20/2010
|
+0.40 / +2.80%
|
14.30
|
14.70
|
13.90
|
14.70
|
14.70
|
3.89
|
69,970
|
|
|