|
Closing price on 12/2/2008
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
236,820 |
| Split-adjusted Price |
2.58 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2008
|
-0.50 / -4.63%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
2.58
|
236,820
|
|
|
12/1/2008
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
2.71
|
198,780
|
|
|
11/28/2008
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.60
|
11.00
|
11.00
|
2.76
|
478,290
|
|
|
11/27/2008
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
2.64
|
277,300
|
|
|
11/26/2008
|
-0.40 / -3.51%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
2.76
|
260,730
|
|
|
11/25/2008
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.40
|
2.86
|
384,000
|
|
|
11/24/2008
|
-0.40 / -3.39%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.40
|
2.86
|
201,320
|
|
|
11/21/2008
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.80
|
2.96
|
242,390
|
|
|
11/20/2008
|
-0.40 / -3.28%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.80
|
2.96
|
231,650
|
|
|
11/19/2008
|
+0.10 / +0.83%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
3.06
|
248,140
|
|
|
11/18/2008
|
-0.30 / -2.42%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.10
|
3.04
|
270,530
|
|
|
11/17/2008
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
3.11
|
221,900
|
|
|
11/14/2008
|
+0.20 / +1.61%
|
12.70
|
12.80
|
12.40
|
12.60
|
12.60
|
3.16
|
364,660
|
|
|
11/13/2008
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.00
|
12.40
|
12.40
|
3.11
|
334,020
|
|
|
11/12/2008
|
-0.10 / -0.81%
|
12.00
|
12.30
|
11.80
|
12.20
|
12.20
|
3.06
|
291,600
|
|
|
11/11/2008
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
3.09
|
450,560
|
|
|
11/10/2008
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.70
|
12.90
|
12.90
|
3.24
|
402,230
|
|
|
11/7/2008
|
-0.60 / -4.35%
|
13.20
|
13.40
|
13.20
|
13.20
|
13.20
|
3.31
|
334,230
|
|
|
11/6/2008
|
-0.70 / -4.83%
|
13.80
|
14.20
|
13.80
|
13.80
|
13.80
|
3.46
|
294,410
|
|
|
11/5/2008
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
3.64
|
626,100
|
|
|
11/4/2008
|
+0.50 / +3.73%
|
12.80
|
14.00
|
12.80
|
13.90
|
13.90
|
3.49
|
569,990
|
|
|
11/3/2008
|
-0.70 / -4.96%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.36
|
143,090
|
|
|
10/31/2008
|
+0.10 / +0.71%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.10
|
3.54
|
234,390
|
|
|
10/30/2008
|
+0.60 / +4.48%
|
13.60
|
14.00
|
13.40
|
14.00
|
14.00
|
3.51
|
133,110
|
|
|
10/29/2008
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.40
|
3.36
|
162,450
|
|
|
10/28/2008
|
-0.20 / -1.54%
|
12.40
|
13.00
|
12.40
|
12.80
|
12.80
|
3.21
|
224,510
|
|
|
10/27/2008
|
-0.60 / -4.41%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.00
|
3.26
|
371,650
|
|
|
10/24/2008
|
-0.60 / -4.23%
|
13.70
|
14.00
|
13.60
|
13.60
|
13.60
|
3.41
|
218,430
|
|
|
10/23/2008
|
-0.70 / -4.70%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
3.56
|
275,780
|
|
|
10/22/2008
|
-0.40 / -2.61%
|
14.90
|
15.10
|
14.90
|
14.90
|
14.90
|
3.74
|
81,630
|
|
|