|
Closing price on 3/31/2009
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
547,810 |
| Split-adjusted Price |
2.44 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2009
|
-0.40 / -4.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
2.44
|
547,810
|
|
|
3/30/2009
|
+0.10 / +1.02%
|
9.60
|
10.10
|
9.60
|
9.90
|
9.90
|
2.54
|
651,750
|
|
|
3/27/2009
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
2.52
|
1,094,950
|
|
|
3/26/2009
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.40
|
2.41
|
942,780
|
|
|
3/25/2009
|
+0.20 / +2.27%
|
8.60
|
9.20
|
8.60
|
9.00
|
9.00
|
2.31
|
589,950
|
|
|
3/24/2009
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
2.26
|
349,110
|
|
|
3/23/2009
|
-0.30 / -3.45%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
2.16
|
295,480
|
|
|
3/20/2009
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
2.23
|
258,250
|
|
|
3/19/2009
|
-0.40 / -4.40%
|
9.00
|
9.30
|
8.70
|
8.70
|
8.70
|
2.23
|
847,630
|
|
|
3/18/2009
|
+0.40 / +4.60%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.34
|
180,060
|
|
|
3/17/2009
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.23
|
599,230
|
|
|
3/16/2009
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
2.13
|
208,010
|
|
|
3/13/2009
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
2.08
|
438,890
|
|
|
3/12/2009
|
-0.30 / -3.57%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
2.08
|
361,140
|
|
|
3/11/2009
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.16
|
542,950
|
|
|
3/10/2009
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
2.16
|
430,970
|
|
|
3/9/2009
|
-0.60 / -6.82%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.20
|
2.11
|
386,010
|
|
|
3/6/2009
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
2.05
|
189,580
|
|
|
3/5/2009
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.90
|
2.08
|
227,960
|
|
|
3/4/2009
|
+0.30 / +3.45%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
2.10
|
440,870
|
|
|
3/3/2009
|
+0.40 / +4.82%
|
8.20
|
8.70
|
8.00
|
8.70
|
8.70
|
2.03
|
180,820
|
|
|
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
|
|
|