|
Closing price on 2/19/2008
|
|
| Open |
37.50 |
| High |
39.00 |
| Low |
37.50 |
| Volume |
78,650 |
| Split-adjusted Price |
8.67 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2008
|
-0.10 / -0.26%
|
37.50
|
39.00
|
37.50
|
37.80
|
37.80
|
8.67
|
78,650
|
|
|
2/18/2008
|
-1.60 / -4.05%
|
37.70
|
38.00
|
37.70
|
37.90
|
37.90
|
8.69
|
68,140
|
|
|
2/15/2008
|
-0.50 / -1.25%
|
39.00
|
40.00
|
39.00
|
39.50
|
39.50
|
9.06
|
59,340
|
|
|
2/14/2008
|
+0.50 / +1.27%
|
40.00
|
40.90
|
40.00
|
40.00
|
40.00
|
9.18
|
71,770
|
|
|
2/13/2008
|
-1.50 / -3.66%
|
39.50
|
40.10
|
39.50
|
39.50
|
39.50
|
9.06
|
59,310
|
|
|
2/12/2008
|
-1.90 / -4.43%
|
42.30
|
43.00
|
41.00
|
41.00
|
41.00
|
9.40
|
58,300
|
|
|
2/1/2008
|
+2.00 / +4.89%
|
41.50
|
42.90
|
41.50
|
42.90
|
42.90
|
9.84
|
92,170
|
|
|
1/31/2008
|
0.00 / 0.00%
|
40.10
|
40.90
|
39.50
|
40.90
|
40.90
|
9.38
|
76,120
|
|
|
1/30/2008
|
+1.90 / +4.87%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
9.38
|
99,440
|
|
|
1/29/2008
|
+1.60 / +4.28%
|
37.20
|
39.20
|
37.20
|
39.00
|
39.00
|
8.95
|
63,350
|
|
|
1/28/2008
|
-0.30 / -0.80%
|
37.20
|
37.80
|
37.20
|
37.40
|
37.40
|
8.58
|
43,600
|
|
|
1/25/2008
|
-0.30 / -0.79%
|
37.00
|
38.00
|
37.00
|
37.70
|
37.70
|
8.65
|
45,490
|
|
|
1/24/2008
|
0.00 / 0.00%
|
38.00
|
39.50
|
38.00
|
38.00
|
38.00
|
8.72
|
76,490
|
|
|
1/23/2008
|
-2.00 / -5.00%
|
38.00
|
38.60
|
38.00
|
38.00
|
38.00
|
8.72
|
51,090
|
|
|
1/22/2008
|
-2.00 / -4.76%
|
39.90
|
40.10
|
39.90
|
40.00
|
40.00
|
9.18
|
85,620
|
|
|
1/21/2008
|
-1.50 / -3.45%
|
41.70
|
42.50
|
41.70
|
42.00
|
42.00
|
9.63
|
36,490
|
|
|
1/18/2008
|
+1.30 / +3.08%
|
41.80
|
43.50
|
41.80
|
43.50
|
43.50
|
9.98
|
25,160
|
|
|
1/17/2008
|
0.00 / 0.00%
|
43.50
|
44.30
|
41.50
|
42.20
|
42.20
|
9.68
|
84,160
|
|
|
1/16/2008
|
+2.00 / +4.98%
|
41.00
|
42.20
|
41.00
|
42.20
|
42.20
|
9.68
|
33,940
|
|
|
1/15/2008
|
-2.10 / -4.96%
|
40.20
|
40.50
|
40.20
|
40.20
|
40.20
|
9.22
|
17,990
|
|
|
1/14/2008
|
-2.20 / -4.94%
|
42.70
|
43.50
|
42.30
|
42.30
|
42.30
|
9.70
|
29,370
|
|
|
1/11/2008
|
+0.30 / +0.68%
|
44.70
|
45.50
|
44.30
|
44.50
|
44.50
|
10.21
|
75,950
|
|
|
1/10/2008
|
-2.30 / -4.95%
|
44.20
|
44.50
|
44.20
|
44.20
|
44.20
|
10.14
|
43,390
|
|
|
1/9/2008
|
-0.70 / -1.48%
|
46.50
|
48.00
|
46.50
|
46.50
|
46.50
|
10.67
|
30,710
|
|
|
1/8/2008
|
-0.80 / -1.67%
|
47.20
|
49.50
|
47.20
|
47.20
|
47.20
|
10.83
|
28,030
|
|
|
1/7/2008
|
-2.50 / -4.95%
|
49.10
|
50.00
|
48.00
|
48.00
|
48.00
|
11.01
|
22,810
|
|
|
1/4/2008
|
-1.00 / -1.94%
|
51.10
|
52.00
|
50.00
|
50.50
|
50.50
|
11.58
|
49,470
|
|
|
1/3/2008
|
-1.50 / -2.83%
|
51.50
|
52.50
|
51.50
|
51.50
|
51.50
|
11.81
|
34,740
|
|
|
1/2/2008
|
-1.00 / -1.85%
|
53.00
|
53.50
|
53.00
|
53.00
|
53.00
|
12.16
|
24,980
|
|
|
12/28/2007
|
+0.50 / +0.93%
|
52.50
|
54.00
|
52.50
|
54.00
|
54.00
|
12.39
|
31,280
|
|
|