|
Closing price on 3/19/2010
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
21.20 |
| Volume |
207,620 |
| Split-adjusted Price |
5.85 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2010
|
-0.80 / -3.64%
|
22.00
|
22.20
|
21.20
|
21.20
|
21.20
|
5.85
|
207,620
|
|
|
3/18/2010
|
+0.40 / +1.85%
|
21.60
|
22.00
|
21.00
|
22.00
|
22.00
|
6.07
|
332,920
|
|
|
3/17/2010
|
+0.10 / +0.47%
|
21.50
|
22.00
|
20.90
|
21.60
|
21.60
|
5.96
|
333,820
|
|
|
3/16/2010
|
-1.10 / -4.87%
|
22.10
|
22.40
|
21.50
|
21.50
|
21.50
|
5.94
|
376,000
|
|
|
3/15/2010
|
-0.30 / -1.31%
|
23.00
|
23.00
|
22.40
|
22.60
|
22.60
|
6.24
|
374,620
|
|
|
3/12/2010
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.50
|
22.90
|
22.90
|
6.32
|
314,950
|
|
|
3/11/2010
|
+1.00 / +4.57%
|
22.30
|
22.90
|
22.20
|
22.90
|
22.90
|
6.32
|
597,480
|
|
|
3/10/2010
|
+0.50 / +2.34%
|
21.50
|
22.00
|
21.30
|
21.90
|
21.90
|
6.05
|
512,930
|
|
|
3/9/2010
|
+0.20 / +0.94%
|
21.20
|
21.90
|
21.00
|
21.40
|
21.40
|
5.91
|
317,690
|
|
|
3/8/2010
|
+0.20 / +0.95%
|
21.00
|
21.50
|
20.90
|
21.20
|
21.20
|
5.85
|
247,690
|
|
|
3/5/2010
|
0.00 / 0.00%
|
20.80
|
21.40
|
20.70
|
21.00
|
21.00
|
5.80
|
204,480
|
|
|
3/4/2010
|
+0.20 / +0.96%
|
21.50
|
21.80
|
21.00
|
21.00
|
21.00
|
5.80
|
283,710
|
|
|
3/3/2010
|
+0.90 / +4.52%
|
19.90
|
20.80
|
19.90
|
20.80
|
20.80
|
5.74
|
215,680
|
|
|
3/2/2010
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.70
|
19.90
|
19.90
|
5.49
|
185,880
|
|
|
3/1/2010
|
+0.20 / +1.01%
|
19.60
|
20.00
|
19.60
|
20.00
|
20.00
|
5.52
|
193,840
|
|
|
2/26/2010
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.30
|
19.80
|
19.80
|
5.47
|
172,780
|
|
|
2/25/2010
|
+0.70 / +3.72%
|
19.20
|
19.60
|
19.00
|
19.50
|
19.50
|
5.38
|
166,720
|
|
|
2/24/2010
|
-0.40 / -2.08%
|
18.70
|
19.10
|
18.70
|
18.80
|
18.80
|
5.19
|
162,020
|
|
|
2/23/2010
|
-0.60 / -3.03%
|
19.50
|
19.60
|
19.10
|
19.20
|
19.20
|
5.30
|
80,110
|
|
|
2/22/2010
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.60
|
19.80
|
19.80
|
5.47
|
101,150
|
|
|
2/12/2010
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
19.90
|
19.90
|
5.49
|
82,900
|
|
|
2/11/2010
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
5.49
|
107,920
|
|
|
2/10/2010
|
+0.70 / +3.65%
|
19.20
|
19.90
|
19.20
|
19.90
|
19.90
|
5.49
|
66,840
|
|
|
2/9/2010
|
-0.80 / -4.00%
|
19.50
|
19.90
|
19.20
|
19.20
|
19.20
|
5.30
|
118,950
|
|
|
2/8/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.40
|
20.00
|
20.00
|
5.52
|
223,870
|
|
|
2/5/2010
|
-0.50 / -2.44%
|
20.40
|
21.00
|
19.60
|
20.00
|
20.00
|
5.52
|
250,720
|
|
|
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
|
|
|