|
|
Closing price on 11/16/2009
|
|
| Open |
29.60 |
| High |
30.20 |
| Low |
29.10 |
| Volume |
279,760 |
| Split-adjusted Price |
8.03 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2009
|
-0.50 / -1.69%
|
29.60
|
30.20
|
29.10
|
29.10
|
29.10
|
8.03
|
279,760
|
|
|
11/13/2009
|
-0.20 / -0.67%
|
29.80
|
30.00
|
29.00
|
29.60
|
29.60
|
8.17
|
363,400
|
|
|
11/12/2009
|
+0.70 / +2.41%
|
29.10
|
30.50
|
29.10
|
29.80
|
29.80
|
8.23
|
444,950
|
|
|
11/11/2009
|
+1.30 / +4.68%
|
28.00
|
29.10
|
27.90
|
29.10
|
29.10
|
8.03
|
515,140
|
|
|
11/10/2009
|
-0.70 / -2.46%
|
28.80
|
28.80
|
27.10
|
27.80
|
27.80
|
7.67
|
634,380
|
|
|
11/9/2009
|
-1.40 / -4.68%
|
29.00
|
29.70
|
28.50
|
28.50
|
28.50
|
7.87
|
413,840
|
|
|
11/6/2009
|
+0.20 / +0.67%
|
31.10
|
31.10
|
29.90
|
29.90
|
29.90
|
8.25
|
873,770
|
|
|
11/5/2009
|
+1.40 / +4.95%
|
28.50
|
29.70
|
28.50
|
29.70
|
29.70
|
8.20
|
426,140
|
|
|
11/4/2009
|
-1.40 / -4.71%
|
28.30
|
30.00
|
28.30
|
28.30
|
28.30
|
7.81
|
1,334,710
|
|
|
11/3/2009
|
-1.50 / -4.81%
|
29.70
|
30.00
|
29.70
|
29.70
|
29.70
|
8.20
|
809,380
|
|
|
11/2/2009
|
-1.60 / -4.88%
|
31.20
|
31.50
|
31.20
|
31.20
|
31.20
|
8.61
|
406,450
|
|
|
10/30/2009
|
+0.10 / +0.31%
|
33.50
|
33.90
|
32.70
|
32.80
|
32.80
|
9.05
|
1,163,580
|
|
|
10/29/2009
|
-1.70 / -4.94%
|
32.70
|
34.40
|
32.70
|
32.70
|
32.70
|
9.03
|
1,560,870
|
|
|
10/28/2009
|
+1.30 / +3.93%
|
33.80
|
34.70
|
33.10
|
34.40
|
34.40
|
9.50
|
1,105,410
|
|
|
10/27/2009
|
+1.50 / +4.75%
|
31.50
|
33.10
|
30.50
|
33.10
|
33.10
|
9.14
|
1,705,630
|
|
|
10/26/2009
|
+1.50 / +4.98%
|
31.20
|
31.60
|
30.30
|
31.60
|
31.60
|
8.72
|
2,012,970
|
|
|
10/23/2009
|
-1.50 / -4.75%
|
32.30
|
32.90
|
30.10
|
30.10
|
30.10
|
8.31
|
1,752,380
|
|
|
10/22/2009
|
+1.50 / +4.98%
|
30.80
|
31.60
|
30.40
|
31.60
|
31.60
|
8.72
|
1,815,110
|
|
|
10/21/2009
|
+1.40 / +4.88%
|
28.70
|
30.10
|
28.30
|
30.10
|
30.10
|
8.31
|
1,562,860
|
|
|
10/20/2009
|
+1.30 / +4.74%
|
28.40
|
28.70
|
27.90
|
28.70
|
28.70
|
7.92
|
1,281,580
|
|
|
10/19/2009
|
+0.50 / +1.86%
|
27.00
|
27.90
|
26.80
|
27.40
|
27.40
|
7.56
|
1,033,660
|
|
|
10/16/2009
|
-1.00 / -3.58%
|
26.90
|
27.90
|
26.90
|
26.90
|
26.90
|
7.43
|
1,457,040
|
|
|
10/15/2009
|
-0.40 / -1.41%
|
28.50
|
28.50
|
27.00
|
27.90
|
27.90
|
7.70
|
1,864,410
|
|
|
10/14/2009
|
+0.10 / +0.35%
|
28.00
|
29.00
|
27.50
|
28.30
|
28.30
|
7.81
|
1,856,190
|
|
|
10/13/2009
|
+1.30 / +4.83%
|
27.00
|
28.20
|
26.50
|
28.20
|
28.20
|
7.78
|
2,048,430
|
|
|
10/12/2009
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.50
|
26.90
|
26.90
|
7.43
|
1,069,520
|
|
|
10/9/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.40
|
25.70
|
25.70
|
7.09
|
1,201,870
|
|
|
10/8/2009
|
+1.10 / +4.70%
|
24.30
|
24.50
|
22.50
|
24.50
|
24.50
|
6.76
|
2,973,740
|
|
|
10/7/2009
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
6.46
|
373,980
|
|
|
10/6/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
21.50
|
22.30
|
22.30
|
6.16
|
1,866,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:39:58 AM
|
|
|
|
|