|
Closing price on 12/23/2009
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
23.70 |
| Volume |
112,370 |
| Split-adjusted Price |
6.57 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2009
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.70
|
23.80
|
23.80
|
6.57
|
112,370
|
|
|
12/22/2009
|
+0.20 / +0.83%
|
23.50
|
24.60
|
23.30
|
24.20
|
24.20
|
6.68
|
489,750
|
|
|
12/21/2009
|
+0.90 / +3.90%
|
23.80
|
24.00
|
23.00
|
24.00
|
24.00
|
6.63
|
316,500
|
|
|
12/18/2009
|
+1.10 / +5.00%
|
22.50
|
23.10
|
22.40
|
23.10
|
23.10
|
6.38
|
390,440
|
|
|
12/17/2009
|
-0.70 / -3.08%
|
22.00
|
22.50
|
21.60
|
22.00
|
22.00
|
6.07
|
392,870
|
|
|
12/16/2009
|
-1.10 / -4.62%
|
23.10
|
23.10
|
22.70
|
22.70
|
22.70
|
6.27
|
554,960
|
|
|
12/15/2009
|
+0.60 / +2.59%
|
23.20
|
23.90
|
22.60
|
23.80
|
23.80
|
6.57
|
475,680
|
|
|
12/14/2009
|
+1.00 / +4.50%
|
22.20
|
23.30
|
22.20
|
23.20
|
23.20
|
6.40
|
211,190
|
|
|
12/11/2009
|
-0.80 / -3.48%
|
22.50
|
22.50
|
21.90
|
22.20
|
22.20
|
6.13
|
631,710
|
|
|
12/10/2009
|
-1.20 / -4.96%
|
24.90
|
24.90
|
23.00
|
23.00
|
23.00
|
6.35
|
322,910
|
|
|
12/9/2009
|
-1.00 / -3.97%
|
24.20
|
24.50
|
24.00
|
24.20
|
24.20
|
6.68
|
548,030
|
|
|
12/8/2009
|
-1.30 / -4.91%
|
26.20
|
26.20
|
25.20
|
25.20
|
25.20
|
6.96
|
227,250
|
|
|
12/7/2009
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.00
|
26.50
|
26.50
|
7.32
|
63,100
|
|
|
12/4/2009
|
+0.50 / +1.92%
|
26.40
|
26.50
|
25.70
|
26.50
|
26.50
|
7.32
|
553,900
|
|
|
12/3/2009
|
-0.10 / -0.38%
|
25.50
|
26.50
|
24.80
|
26.00
|
26.00
|
7.18
|
263,390
|
|
|
12/2/2009
|
-1.30 / -4.74%
|
26.30
|
27.50
|
26.10
|
26.10
|
26.10
|
7.21
|
248,670
|
|
|
12/1/2009
|
+0.30 / +1.11%
|
27.80
|
28.00
|
27.40
|
27.40
|
27.40
|
7.56
|
206,920
|
|
|
11/30/2009
|
+1.00 / +3.83%
|
26.00
|
27.30
|
26.00
|
27.10
|
27.10
|
7.48
|
395,480
|
|
|
11/27/2009
|
+0.80 / +3.16%
|
24.10
|
26.50
|
24.10
|
26.10
|
26.10
|
7.21
|
806,380
|
|
|
11/26/2009
|
-1.30 / -4.89%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
6.98
|
142,140
|
|
|
11/25/2009
|
-1.30 / -4.66%
|
27.20
|
27.30
|
26.60
|
26.60
|
26.60
|
7.34
|
365,090
|
|
|
11/24/2009
|
-0.30 / -1.06%
|
28.20
|
28.40
|
27.50
|
27.90
|
27.90
|
7.70
|
297,230
|
|
|
11/23/2009
|
-0.90 / -3.09%
|
29.00
|
29.00
|
28.00
|
28.20
|
28.20
|
7.78
|
306,020
|
|
|
11/20/2009
|
-0.30 / -1.02%
|
29.00
|
29.60
|
29.00
|
29.10
|
29.10
|
8.03
|
372,330
|
|
|
11/19/2009
|
+0.40 / +1.38%
|
29.00
|
30.00
|
29.00
|
29.40
|
29.40
|
8.12
|
266,040
|
|
|
11/18/2009
|
+0.50 / +1.75%
|
28.50
|
29.00
|
28.10
|
29.00
|
29.00
|
8.01
|
294,150
|
|
|
11/17/2009
|
-0.60 / -2.06%
|
29.00
|
29.20
|
28.50
|
28.50
|
28.50
|
7.87
|
374,340
|
|
|
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
|
|
|