|
Closing price on 2/4/2010
|
|
| Open |
20.00 |
| High |
20.50 |
| Low |
19.80 |
| Volume |
288,720 |
| Split-adjusted Price |
5.66 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2010
|
+0.90 / +4.59%
|
20.00
|
20.50
|
19.80
|
20.50
|
20.50
|
5.66
|
288,720
|
|
|
2/3/2010
|
+0.90 / +4.81%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.60
|
5.41
|
196,050
|
|
|
2/2/2010
|
+0.30 / +1.63%
|
18.40
|
19.10
|
18.40
|
18.70
|
18.70
|
5.16
|
371,120
|
|
|
2/1/2010
|
0.00 / 0.00%
|
18.40
|
18.90
|
18.00
|
18.40
|
18.40
|
5.08
|
132,660
|
|
|
1/29/2010
|
-0.40 / -2.13%
|
18.60
|
19.30
|
18.40
|
18.40
|
18.40
|
5.08
|
192,880
|
|
|
1/28/2010
|
-0.80 / -4.08%
|
19.10
|
19.60
|
18.80
|
18.80
|
18.80
|
5.19
|
273,040
|
|
|
1/27/2010
|
-0.90 / -4.39%
|
20.00
|
20.60
|
19.60
|
19.60
|
19.60
|
5.41
|
202,690
|
|
|
1/26/2010
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.50
|
5.66
|
274,800
|
|
|
1/25/2010
|
-0.60 / -2.97%
|
19.60
|
20.20
|
19.40
|
19.60
|
19.60
|
5.41
|
170,930
|
|
|
1/22/2010
|
-1.00 / -4.72%
|
20.20
|
20.60
|
20.20
|
20.20
|
20.20
|
5.58
|
511,920
|
|
|
1/21/2010
|
-1.10 / -4.93%
|
21.20
|
21.60
|
21.20
|
21.20
|
21.20
|
5.85
|
209,450
|
|
|
1/20/2010
|
-1.10 / -4.70%
|
23.20
|
23.20
|
22.30
|
22.30
|
22.30
|
6.16
|
646,090
|
|
|
1/19/2010
|
+0.30 / +1.30%
|
23.30
|
23.60
|
22.90
|
23.40
|
23.40
|
6.46
|
137,500
|
|
|
1/18/2010
|
-1.20 / -4.94%
|
24.30
|
24.30
|
23.10
|
23.10
|
23.10
|
6.38
|
299,880
|
|
|
1/15/2010
|
+1.10 / +4.74%
|
23.50
|
24.30
|
23.30
|
24.30
|
24.30
|
6.71
|
575,070
|
|
|
1/14/2010
|
-0.30 / -1.28%
|
22.60
|
23.70
|
22.40
|
23.20
|
23.20
|
6.40
|
1,286,000
|
|
|
1/13/2010
|
-1.20 / -4.86%
|
23.50
|
24.00
|
23.50
|
23.50
|
23.50
|
6.49
|
474,600
|
|
|
1/12/2010
|
-1.30 / -5.00%
|
25.30
|
26.30
|
24.70
|
24.70
|
24.70
|
6.82
|
249,590
|
|
|
1/11/2010
|
-0.60 / -2.26%
|
26.00
|
26.90
|
25.50
|
26.00
|
26.00
|
7.18
|
182,620
|
|
|
1/8/2010
|
-1.40 / -5.00%
|
28.80
|
28.90
|
26.60
|
26.60
|
26.60
|
7.34
|
266,000
|
|
|
1/7/2010
|
+0.80 / +2.94%
|
27.20
|
28.50
|
26.60
|
28.00
|
28.00
|
7.73
|
383,000
|
|
|
1/6/2010
|
-0.60 / -2.16%
|
26.80
|
28.30
|
26.80
|
27.20
|
27.20
|
7.51
|
215,140
|
|
|
1/5/2010
|
+0.40 / +1.46%
|
28.70
|
28.70
|
27.50
|
27.80
|
27.80
|
7.67
|
255,980
|
|
|
1/4/2010
|
+1.30 / +4.98%
|
26.50
|
27.40
|
26.50
|
27.40
|
27.40
|
7.56
|
288,090
|
|
|
12/31/2009
|
-0.10 / -0.38%
|
27.40
|
27.40
|
26.00
|
26.10
|
26.10
|
7.21
|
482,760
|
|
|
12/30/2009
|
+1.20 / +4.80%
|
25.50
|
26.20
|
25.00
|
26.20
|
26.20
|
7.23
|
346,550
|
|
|
12/29/2009
|
0.00 / 0.00%
|
24.50
|
25.30
|
24.50
|
25.00
|
25.00
|
6.90
|
277,900
|
|
|
12/28/2009
|
-0.20 / -0.79%
|
24.60
|
25.60
|
24.50
|
25.00
|
25.00
|
6.90
|
214,260
|
|
|
12/25/2009
|
+1.20 / +5.00%
|
24.40
|
25.20
|
24.10
|
25.20
|
25.20
|
6.96
|
546,900
|
|
|
12/24/2009
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.00
|
24.00
|
24.00
|
6.63
|
218,300
|
|
|