|
Closing price on 3/2/2009
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
64,510 |
| Split-adjusted Price |
1.94 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2009
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.30
|
1.94
|
64,510
|
|
|
2/27/2009
|
-0.10 / -1.19%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.30
|
1.94
|
105,740
|
|
|
2/26/2009
|
-0.10 / -1.18%
|
8.30
|
8.60
|
8.10
|
8.40
|
8.40
|
1.96
|
142,100
|
|
|
2/25/2009
|
+0.40 / +4.94%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
1.98
|
184,340
|
|
|
2/24/2009
|
-0.30 / -3.57%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
1.89
|
188,810
|
|
|
2/23/2009
|
-0.40 / -4.55%
|
8.50
|
8.80
|
8.40
|
8.40
|
8.40
|
1.96
|
130,970
|
|
|
2/20/2009
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
2.05
|
100,850
|
|
|
2/19/2009
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.60
|
8.70
|
8.70
|
2.03
|
120,660
|
|
|
2/18/2009
|
-0.20 / -2.25%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
2.03
|
143,870
|
|
|
2/17/2009
|
-0.30 / -3.26%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.08
|
201,010
|
|
|
2/16/2009
|
-0.40 / -4.17%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
2.15
|
148,150
|
|
|
2/13/2009
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
2.24
|
62,160
|
|
|
2/12/2009
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
2.24
|
133,680
|
|
|
2/11/2009
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
2.26
|
91,300
|
|
|
2/10/2009
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.90
|
2.31
|
99,900
|
|
|
2/9/2009
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
2.36
|
59,970
|
|
|
2/6/2009
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
2.36
|
167,300
|
|
|
2/5/2009
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.70
|
2.26
|
169,010
|
|
|
2/4/2009
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
2.33
|
100,900
|
|
|
2/3/2009
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
2.33
|
140,360
|
|
|
2/2/2009
|
-0.40 / -3.85%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
2.33
|
148,760
|
|
|
1/23/2009
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
2.43
|
134,630
|
|
|
1/22/2009
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
2.40
|
151,100
|
|
|
1/21/2009
|
-0.10 / -0.96%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
2.40
|
208,040
|
|
|
1/20/2009
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
2.43
|
106,690
|
|
|
1/19/2009
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
2.45
|
109,220
|
|
|
1/16/2009
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
2.47
|
109,220
|
|
|
1/15/2009
|
-0.20 / -1.87%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
2.45
|
97,170
|
|
|
1/14/2009
|
+0.10 / +0.94%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.70
|
2.50
|
142,430
|
|
|
1/13/2009
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
2.47
|
226,080
|
|
|