|
Closing price on 12/4/2009
|
|
| Open |
26.40 |
| High |
26.50 |
| Low |
25.70 |
| Volume |
553,900 |
| Split-adjusted Price |
6.80 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2009
|
+0.70 / +2.41%
|
29.10
|
30.50
|
29.10
|
29.80
|
29.80
|
7.65
|
444,950
|
|
|
11/11/2009
|
+1.30 / +4.68%
|
28.00
|
29.10
|
27.90
|
29.10
|
29.10
|
7.47
|
515,140
|
|
|
11/10/2009
|
-0.70 / -2.46%
|
28.80
|
28.80
|
27.10
|
27.80
|
27.80
|
7.14
|
634,380
|
|
|
11/9/2009
|
-1.40 / -4.68%
|
29.00
|
29.70
|
28.50
|
28.50
|
28.50
|
7.32
|
413,840
|
|
|
11/6/2009
|
+0.20 / +0.67%
|
31.10
|
31.10
|
29.90
|
29.90
|
29.90
|
7.68
|
873,770
|
|
|
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
|
|
|