|
Closing price on 10/9/2008
|
|
| Open |
14.50 |
| High |
15.90 |
| Low |
14.50 |
| Volume |
529,960 |
| Split-adjusted Price |
3.66 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2008
|
-0.60 / -3.95%
|
14.50
|
15.90
|
14.50
|
14.60
|
14.60
|
3.66
|
529,960
|
|
|
10/8/2008
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.81
|
158,050
|
|
|
10/7/2008
|
-0.80 / -4.79%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.99
|
62,230
|
|
|
10/6/2008
|
-0.80 / -4.57%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.70
|
4.19
|
513,160
|
|
|
10/3/2008
|
-0.20 / -1.13%
|
17.20
|
17.80
|
17.20
|
17.50
|
17.50
|
4.39
|
174,370
|
|
|
10/2/2008
|
+0.10 / +0.57%
|
18.20
|
18.20
|
17.40
|
17.70
|
17.70
|
4.44
|
272,620
|
|
|
10/1/2008
|
-0.10 / -0.56%
|
18.20
|
18.20
|
16.90
|
17.60
|
17.60
|
4.42
|
263,890
|
|
|
9/30/2008
|
-0.90 / -4.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.44
|
12,860
|
|
|
9/29/2008
|
+0.10 / +0.54%
|
18.50
|
19.30
|
18.00
|
18.60
|
18.60
|
4.67
|
634,610
|
|
|
9/26/2008
|
+0.80 / +4.52%
|
18.50
|
18.50
|
17.60
|
18.50
|
18.50
|
4.64
|
604,850
|
|
|
9/25/2008
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
4.44
|
346,980
|
|
|
9/24/2008
|
-0.40 / -2.31%
|
17.10
|
17.50
|
16.90
|
16.90
|
16.90
|
4.24
|
265,870
|
|
|
9/23/2008
|
0.00 / 0.00%
|
16.50
|
18.10
|
16.50
|
17.30
|
17.30
|
4.34
|
1,196,070
|
|
|
9/22/2008
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.34
|
41,010
|
|
|
9/19/2008
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
4.14
|
798,930
|
|
|
9/18/2008
|
-0.80 / -4.82%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.97
|
69,530
|
|
|
9/17/2008
|
-0.80 / -4.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.17
|
56,310
|
|
|
9/16/2008
|
-0.90 / -4.92%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.37
|
304,300
|
|
|
9/15/2008
|
-0.90 / -4.69%
|
18.30
|
20.10
|
18.30
|
18.30
|
18.30
|
4.59
|
887,640
|
|
|
9/12/2008
|
-1.00 / -4.95%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.82
|
69,880
|
|
|
9/11/2008
|
-1.00 / -4.72%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
5.07
|
134,810
|
|
|
9/10/2008
|
-1.00 / -4.50%
|
22.50
|
22.70
|
21.10
|
21.20
|
21.20
|
5.32
|
1,064,430
|
|
|
9/9/2008
|
-0.90 / -3.90%
|
24.20
|
24.20
|
22.00
|
22.20
|
22.20
|
5.57
|
1,231,510
|
|
|
9/8/2008
|
+1.10 / +5.00%
|
23.10
|
23.10
|
20.90
|
23.10
|
23.10
|
5.80
|
2,397,130
|
|
|
9/5/2008
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.52
|
47,630
|
|
|
9/4/2008
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.27
|
177,450
|
|
|
9/3/2008
|
+0.90 / +4.71%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.02
|
77,220
|
|
|
8/29/2008
|
+0.90 / +4.95%
|
18.20
|
19.10
|
18.20
|
19.10
|
19.10
|
4.79
|
796,720
|
|
|
8/28/2008
|
-0.90 / -4.71%
|
18.20
|
19.00
|
18.20
|
18.20
|
18.20
|
4.57
|
1,211,580
|
|
|
8/27/2008
|
+0.90 / +4.95%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.79
|
764,560
|
|
|