|
Closing price on 3/17/2009
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
599,230 |
| Split-adjusted Price |
2.40 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2009
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.40
|
599,230
|
|
|
3/16/2009
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
2.29
|
208,010
|
|
|
3/13/2009
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
2.24
|
438,890
|
|
|
3/12/2009
|
-0.30 / -3.57%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
2.24
|
361,140
|
|
|
3/11/2009
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.32
|
542,950
|
|
|
3/10/2009
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
2.32
|
430,970
|
|
|
3/9/2009
|
-0.60 / -6.82%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.20
|
2.26
|
386,010
|
|
|
3/6/2009
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
2.21
|
189,580
|
|
|
3/5/2009
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.90
|
2.23
|
227,960
|
|
|
3/4/2009
|
+0.30 / +3.45%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
2.26
|
440,870
|
|
|
3/3/2009
|
+0.40 / +4.82%
|
8.20
|
8.70
|
8.00
|
8.70
|
8.70
|
2.18
|
180,820
|
|
|
3/2/2009
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.30
|
2.08
|
64,510
|
|
|
2/27/2009
|
-0.10 / -1.19%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.30
|
2.08
|
105,740
|
|
|
2/26/2009
|
-0.10 / -1.18%
|
8.30
|
8.60
|
8.10
|
8.40
|
8.40
|
2.11
|
142,100
|
|
|
2/25/2009
|
+0.40 / +4.94%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
2.13
|
184,340
|
|
|
2/24/2009
|
-0.30 / -3.57%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
2.03
|
188,810
|
|
|
2/23/2009
|
-0.40 / -4.55%
|
8.50
|
8.80
|
8.40
|
8.40
|
8.40
|
2.11
|
130,970
|
|
|
2/20/2009
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
2.21
|
100,850
|
|
|
2/19/2009
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.60
|
8.70
|
8.70
|
2.18
|
120,660
|
|
|
2/18/2009
|
-0.20 / -2.25%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
2.18
|
143,870
|
|
|
2/17/2009
|
-0.30 / -3.26%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.23
|
201,010
|
|
|
2/16/2009
|
-0.40 / -4.17%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
2.31
|
148,150
|
|
|
2/13/2009
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
2.41
|
62,160
|
|
|
2/12/2009
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
2.41
|
133,680
|
|
|
2/11/2009
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
2.43
|
91,300
|
|
|
2/10/2009
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.90
|
2.48
|
99,900
|
|
|
2/9/2009
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
2.53
|
59,970
|
|
|
2/6/2009
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
2.53
|
167,300
|
|
|
2/5/2009
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.70
|
2.43
|
169,010
|
|
|
2/4/2009
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
2.51
|
100,900
|
|
|