|
Closing price on 11/14/2007
|
|
| Open |
65.50 |
| High |
66.00 |
| Low |
65.00 |
| Volume |
49,950 |
| Split-adjusted Price |
16.15 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2007
|
0.00 / 0.00%
|
65.50
|
66.00
|
65.00
|
65.50
|
65.50
|
16.15
|
49,950
|
|
|
11/13/2007
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.00
|
65.50
|
65.50
|
16.15
|
152,910
|
|
|
11/12/2007
|
+0.50 / +0.77%
|
66.00
|
66.00
|
65.00
|
65.50
|
65.50
|
16.15
|
101,630
|
|
|
11/9/2007
|
-0.50 / -0.76%
|
65.50
|
65.50
|
64.00
|
65.00
|
65.00
|
16.03
|
139,880
|
|
|
11/8/2007
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.00
|
65.50
|
65.50
|
16.15
|
34,200
|
|
|
11/7/2007
|
+0.50 / +0.77%
|
65.00
|
67.00
|
65.00
|
65.50
|
65.50
|
16.15
|
61,140
|
|
|
11/6/2007
|
-2.00 / -2.99%
|
64.50
|
66.00
|
64.00
|
65.00
|
65.00
|
16.03
|
22,940
|
|
|
11/5/2007
|
-0.50 / -0.74%
|
69.00
|
69.00
|
67.00
|
67.00
|
67.00
|
16.52
|
56,440
|
|
|
11/2/2007
|
-1.00 / -1.46%
|
68.00
|
68.50
|
67.50
|
67.50
|
67.50
|
16.65
|
51,220
|
|
|
11/1/2007
|
+0.50 / +0.74%
|
67.50
|
68.50
|
67.50
|
68.50
|
68.50
|
16.89
|
25,650
|
|
|
10/31/2007
|
-1.50 / -2.16%
|
68.50
|
69.00
|
68.00
|
68.00
|
68.00
|
16.77
|
65,760
|
|
|
10/30/2007
|
-1.50 / -2.11%
|
71.00
|
71.00
|
69.00
|
69.50
|
69.50
|
17.14
|
72,320
|
|
|
10/29/2007
|
-2.00 / -2.74%
|
71.00
|
72.00
|
70.50
|
71.00
|
71.00
|
17.51
|
48,050
|
|
|
10/26/2007
|
+1.50 / +2.10%
|
73.00
|
73.00
|
72.00
|
73.00
|
73.00
|
18.00
|
231,340
|
|
|
10/25/2007
|
-1.50 / -2.05%
|
73.00
|
73.00
|
71.50
|
71.50
|
71.50
|
17.63
|
81,140
|
|
|
10/24/2007
|
+3.00 / +4.29%
|
71.50
|
73.00
|
70.00
|
73.00
|
73.00
|
18.00
|
220,320
|
|
|
10/23/2007
|
-1.00 / -1.41%
|
70.00
|
71.00
|
70.00
|
70.00
|
70.00
|
17.26
|
51,430
|
|
|
10/22/2007
|
+1.50 / +2.16%
|
72.00
|
72.00
|
70.00
|
71.00
|
71.00
|
17.51
|
167,050
|
|
|
10/19/2007
|
+3.00 / +4.51%
|
66.50
|
69.50
|
66.50
|
69.50
|
69.50
|
17.14
|
99,360
|
|
|
10/18/2007
|
-3.50 / -5.00%
|
69.00
|
69.50
|
66.50
|
66.50
|
66.50
|
16.40
|
167,310
|
|
|
10/17/2007
|
0.00 / 0.00%
|
70.50
|
71.00
|
70.00
|
70.00
|
70.00
|
17.26
|
122,100
|
|
|
10/16/2007
|
-1.00 / -1.41%
|
70.50
|
71.00
|
70.00
|
70.00
|
70.00
|
17.26
|
117,970
|
|
|
10/15/2007
|
-2.00 / -2.74%
|
70.50
|
71.50
|
70.00
|
71.00
|
71.00
|
17.51
|
202,420
|
|
|
10/12/2007
|
-2.00 / -2.67%
|
75.00
|
75.00
|
72.50
|
73.00
|
73.00
|
18.00
|
288,450
|
|
|
10/11/2007
|
+3.50 / +4.90%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
18.50
|
35,680
|
|
|
10/10/2007
|
-21.50 / -23.12%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
17.63
|
39,920
|
|
|
10/9/2007
|
+4.00 / +4.49%
|
90.00
|
93.00
|
89.00
|
93.00
|
93.00
|
16.88
|
591,860
|
|
|
10/8/2007
|
+4.00 / +4.71%
|
86.00
|
89.00
|
85.00
|
89.00
|
89.00
|
16.16
|
321,240
|
|
|
10/5/2007
|
0.00 / 0.00%
|
85.00
|
86.00
|
84.50
|
85.00
|
85.00
|
15.43
|
131,000
|
|
|
10/4/2007
|
-1.00 / -1.16%
|
86.00
|
86.00
|
84.00
|
85.00
|
85.00
|
15.43
|
178,710
|
|
|