|
Closing price on 12/24/2009
|
|
| Open |
23.80 |
| High |
24.00 |
| Low |
23.00 |
| Volume |
218,300 |
| Split-adjusted Price |
6.16 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2009
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.00
|
24.00
|
24.00
|
6.16
|
218,300
|
|
|
12/23/2009
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.70
|
23.80
|
23.80
|
6.11
|
112,370
|
|
|
12/22/2009
|
+0.20 / +0.83%
|
23.50
|
24.60
|
23.30
|
24.20
|
24.20
|
6.21
|
489,750
|
|
|
12/21/2009
|
+0.90 / +3.90%
|
23.80
|
24.00
|
23.00
|
24.00
|
24.00
|
6.16
|
316,500
|
|
|
12/18/2009
|
+1.10 / +5.00%
|
22.50
|
23.10
|
22.40
|
23.10
|
23.10
|
5.93
|
390,440
|
|
|
12/17/2009
|
-0.70 / -3.08%
|
22.00
|
22.50
|
21.60
|
22.00
|
22.00
|
5.65
|
392,870
|
|
|
12/16/2009
|
-1.10 / -4.62%
|
23.10
|
23.10
|
22.70
|
22.70
|
22.70
|
5.83
|
554,960
|
|
|
12/15/2009
|
+0.60 / +2.59%
|
23.20
|
23.90
|
22.60
|
23.80
|
23.80
|
6.11
|
475,680
|
|
|
12/14/2009
|
+1.00 / +4.50%
|
22.20
|
23.30
|
22.20
|
23.20
|
23.20
|
5.96
|
211,190
|
|
|
12/11/2009
|
-0.80 / -3.48%
|
22.50
|
22.50
|
21.90
|
22.20
|
22.20
|
5.70
|
631,710
|
|
|
12/10/2009
|
-1.20 / -4.96%
|
24.90
|
24.90
|
23.00
|
23.00
|
23.00
|
5.91
|
322,910
|
|
|
12/9/2009
|
-1.00 / -3.97%
|
24.20
|
24.50
|
24.00
|
24.20
|
24.20
|
6.21
|
548,030
|
|
|
12/8/2009
|
-1.30 / -4.91%
|
26.20
|
26.20
|
25.20
|
25.20
|
25.20
|
6.47
|
227,250
|
|
|
12/7/2009
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.00
|
26.50
|
26.50
|
6.80
|
63,100
|
|
|
12/4/2009
|
+0.50 / +1.92%
|
26.40
|
26.50
|
25.70
|
26.50
|
26.50
|
6.80
|
553,900
|
|
|
12/3/2009
|
-0.10 / -0.38%
|
25.50
|
26.50
|
24.80
|
26.00
|
26.00
|
6.68
|
263,390
|
|
|
12/2/2009
|
-1.30 / -4.74%
|
26.30
|
27.50
|
26.10
|
26.10
|
26.10
|
6.70
|
248,670
|
|
|
12/1/2009
|
+0.30 / +1.11%
|
27.80
|
28.00
|
27.40
|
27.40
|
27.40
|
7.04
|
206,920
|
|
|
11/30/2009
|
+1.00 / +3.83%
|
26.00
|
27.30
|
26.00
|
27.10
|
27.10
|
6.96
|
395,480
|
|
|
11/27/2009
|
+0.80 / +3.16%
|
24.10
|
26.50
|
24.10
|
26.10
|
26.10
|
6.70
|
806,380
|
|
|
11/26/2009
|
-1.30 / -4.89%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
6.50
|
142,140
|
|
|
11/25/2009
|
-1.30 / -4.66%
|
27.20
|
27.30
|
26.60
|
26.60
|
26.60
|
6.83
|
365,090
|
|
|
11/24/2009
|
-0.30 / -1.06%
|
28.20
|
28.40
|
27.50
|
27.90
|
27.90
|
7.16
|
297,230
|
|
|
11/23/2009
|
-0.90 / -3.09%
|
29.00
|
29.00
|
28.00
|
28.20
|
28.20
|
7.24
|
306,020
|
|
|
11/20/2009
|
-0.30 / -1.02%
|
29.00
|
29.60
|
29.00
|
29.10
|
29.10
|
7.47
|
372,330
|
|
|
11/19/2009
|
+0.40 / +1.38%
|
29.00
|
30.00
|
29.00
|
29.40
|
29.40
|
7.55
|
266,040
|
|
|
11/18/2009
|
+0.50 / +1.75%
|
28.50
|
29.00
|
28.10
|
29.00
|
29.00
|
7.45
|
294,150
|
|
|
11/17/2009
|
-0.60 / -2.06%
|
29.00
|
29.20
|
28.50
|
28.50
|
28.50
|
7.32
|
374,340
|
|
|
11/16/2009
|
-0.50 / -1.69%
|
29.60
|
30.20
|
29.10
|
29.10
|
29.10
|
7.47
|
279,760
|
|
|
11/13/2009
|
-0.20 / -0.67%
|
29.80
|
30.00
|
29.00
|
29.60
|
29.60
|
7.60
|
363,400
|
|
|