|
Closing price on 3/17/2008
|
|
| Open |
33.10 |
| High |
34.00 |
| Low |
33.10 |
| Volume |
122,620 |
| Split-adjusted Price |
7.73 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2008
|
-1.70 / -4.89%
|
33.10
|
34.00
|
33.10
|
33.10
|
33.10
|
7.73
|
122,620
|
|
|
3/14/2008
|
+1.60 / +4.82%
|
34.80
|
34.80
|
34.00
|
34.80
|
34.80
|
8.12
|
233,150
|
|
|
3/13/2008
|
+1.50 / +4.73%
|
33.20
|
33.20
|
33.00
|
33.20
|
33.20
|
7.75
|
113,450
|
|
|
3/12/2008
|
+1.50 / +4.97%
|
30.00
|
31.70
|
29.60
|
31.70
|
31.70
|
7.40
|
214,450
|
|
|
3/11/2008
|
+1.40 / +4.86%
|
30.20
|
30.20
|
29.50
|
30.20
|
30.20
|
7.05
|
352,310
|
|
|
3/10/2008
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
6.72
|
36,700
|
|
|
3/7/2008
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
6.42
|
75,870
|
|
|
3/6/2008
|
+1.20 / +4.80%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
6.12
|
185,560
|
|
|
3/5/2008
|
-1.30 / -4.94%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.00
|
5.84
|
194,400
|
|
|
3/4/2008
|
-1.30 / -4.71%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
6.14
|
131,050
|
|
|
3/3/2008
|
-1.40 / -4.83%
|
27.80
|
29.00
|
27.60
|
27.60
|
27.60
|
6.44
|
103,410
|
|
|
2/29/2008
|
-1.00 / -3.33%
|
29.40
|
29.70
|
29.00
|
29.00
|
29.00
|
6.77
|
119,200
|
|
|
2/28/2008
|
-0.80 / -2.60%
|
30.60
|
30.80
|
30.00
|
30.00
|
30.00
|
7.00
|
71,550
|
|
|
2/27/2008
|
-1.50 / -4.64%
|
31.00
|
32.30
|
30.80
|
30.80
|
30.80
|
7.19
|
86,700
|
|
|
2/26/2008
|
-1.70 / -5.00%
|
34.00
|
34.00
|
32.30
|
32.30
|
32.30
|
7.54
|
84,630
|
|
|
2/25/2008
|
+1.60 / +4.94%
|
32.80
|
34.00
|
32.80
|
34.00
|
34.00
|
7.94
|
127,110
|
|
|
2/22/2008
|
-2.30 / -6.63%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
7.56
|
97,100
|
|
|
2/21/2008
|
-1.80 / -4.93%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
7.96
|
54,720
|
|
|
2/20/2008
|
-1.30 / -3.44%
|
36.50
|
37.80
|
36.50
|
36.50
|
36.50
|
8.37
|
65,080
|
|
|
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
|
|
|