|
|
Closing price on 11/5/2009
|
|
| Open |
28.50 |
| High |
29.70 |
| Low |
28.50 |
| Volume |
426,140 |
| Split-adjusted Price |
7.63 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2009
|
+1.40 / +4.95%
|
28.50
|
29.70
|
28.50
|
29.70
|
29.70
|
7.63
|
426,140
|
|
|
11/4/2009
|
-1.40 / -4.71%
|
28.30
|
30.00
|
28.30
|
28.30
|
28.30
|
7.27
|
1,334,710
|
|
|
11/3/2009
|
-1.50 / -4.81%
|
29.70
|
30.00
|
29.70
|
29.70
|
29.70
|
7.63
|
809,380
|
|
|
11/2/2009
|
-1.60 / -4.88%
|
31.20
|
31.50
|
31.20
|
31.20
|
31.20
|
8.01
|
406,450
|
|
|
10/30/2009
|
+0.10 / +0.31%
|
33.50
|
33.90
|
32.70
|
32.80
|
32.80
|
8.42
|
1,163,580
|
|
|
10/29/2009
|
-1.70 / -4.94%
|
32.70
|
34.40
|
32.70
|
32.70
|
32.70
|
8.40
|
1,560,870
|
|
|
10/28/2009
|
+1.30 / +3.93%
|
33.80
|
34.70
|
33.10
|
34.40
|
34.40
|
8.83
|
1,105,410
|
|
|
10/27/2009
|
+1.50 / +4.75%
|
31.50
|
33.10
|
30.50
|
33.10
|
33.10
|
8.50
|
1,705,630
|
|
|
10/26/2009
|
+1.50 / +4.98%
|
31.20
|
31.60
|
30.30
|
31.60
|
31.60
|
8.11
|
2,012,970
|
|
|
10/23/2009
|
-1.50 / -4.75%
|
32.30
|
32.90
|
30.10
|
30.10
|
30.10
|
7.73
|
1,752,380
|
|
|
10/22/2009
|
+1.50 / +4.98%
|
30.80
|
31.60
|
30.40
|
31.60
|
31.60
|
8.11
|
1,815,110
|
|
|
10/21/2009
|
+1.40 / +4.88%
|
28.70
|
30.10
|
28.30
|
30.10
|
30.10
|
7.73
|
1,562,860
|
|
|
10/20/2009
|
+1.30 / +4.74%
|
28.40
|
28.70
|
27.90
|
28.70
|
28.70
|
7.37
|
1,281,580
|
|
|
10/19/2009
|
+0.50 / +1.86%
|
27.00
|
27.90
|
26.80
|
27.40
|
27.40
|
7.04
|
1,033,660
|
|
|
10/16/2009
|
-1.00 / -3.58%
|
26.90
|
27.90
|
26.90
|
26.90
|
26.90
|
6.91
|
1,457,040
|
|
|
10/15/2009
|
-0.40 / -1.41%
|
28.50
|
28.50
|
27.00
|
27.90
|
27.90
|
7.16
|
1,864,410
|
|
|
10/14/2009
|
+0.10 / +0.35%
|
28.00
|
29.00
|
27.50
|
28.30
|
28.30
|
7.27
|
1,856,190
|
|
|
10/13/2009
|
+1.30 / +4.83%
|
27.00
|
28.20
|
26.50
|
28.20
|
28.20
|
7.24
|
2,048,430
|
|
|
10/12/2009
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.50
|
26.90
|
26.90
|
6.91
|
1,069,520
|
|
|
10/9/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.40
|
25.70
|
25.70
|
6.60
|
1,201,870
|
|
|
10/8/2009
|
+1.10 / +4.70%
|
24.30
|
24.50
|
22.50
|
24.50
|
24.50
|
6.29
|
2,973,740
|
|
|
10/7/2009
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
6.01
|
373,980
|
|
|
10/6/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
21.50
|
22.30
|
22.30
|
5.73
|
1,866,310
|
|
|
10/5/2009
|
-0.10 / -0.47%
|
22.00
|
22.00
|
21.20
|
21.30
|
21.30
|
5.47
|
999,940
|
|
|
10/2/2009
|
+0.70 / +3.38%
|
21.00
|
21.60
|
20.20
|
21.40
|
21.40
|
5.49
|
997,770
|
|
|
10/1/2009
|
-0.10 / -0.48%
|
20.50
|
21.30
|
20.50
|
20.70
|
20.70
|
5.31
|
868,440
|
|
|
9/30/2009
|
-1.00 / -4.59%
|
22.00
|
22.10
|
20.80
|
20.80
|
20.80
|
5.34
|
1,414,890
|
|
|
9/29/2009
|
-0.80 / -3.54%
|
22.00
|
22.40
|
21.50
|
21.80
|
21.80
|
5.60
|
1,455,330
|
|
|
9/28/2009
|
+0.90 / +4.15%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.60
|
5.80
|
1,372,860
|
|
|
9/25/2009
|
+1.00 / +4.83%
|
20.70
|
21.70
|
20.70
|
21.70
|
21.70
|
5.57
|
1,455,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|