|
Closing price on 3/5/2010
|
|
| Open |
20.80 |
| High |
21.40 |
| Low |
20.70 |
| Volume |
204,480 |
| Split-adjusted Price |
5.80 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/29/2010
|
-0.40 / -2.13%
|
18.60
|
19.30
|
18.40
|
18.40
|
18.40
|
5.08
|
192,880
|
|
|
1/28/2010
|
-0.80 / -4.08%
|
19.10
|
19.60
|
18.80
|
18.80
|
18.80
|
5.19
|
273,040
|
|
|
1/27/2010
|
-0.90 / -4.39%
|
20.00
|
20.60
|
19.60
|
19.60
|
19.60
|
5.41
|
202,690
|
|
|
1/26/2010
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.50
|
5.66
|
274,800
|
|
|
1/25/2010
|
-0.60 / -2.97%
|
19.60
|
20.20
|
19.40
|
19.60
|
19.60
|
5.41
|
170,930
|
|
|
1/22/2010
|
-1.00 / -4.72%
|
20.20
|
20.60
|
20.20
|
20.20
|
20.20
|
5.58
|
511,920
|
|
|
1/21/2010
|
-1.10 / -4.93%
|
21.20
|
21.60
|
21.20
|
21.20
|
21.20
|
5.85
|
209,450
|
|
|
1/20/2010
|
-1.10 / -4.70%
|
23.20
|
23.20
|
22.30
|
22.30
|
22.30
|
6.16
|
646,090
|
|
|
1/19/2010
|
+0.30 / +1.30%
|
23.30
|
23.60
|
22.90
|
23.40
|
23.40
|
6.46
|
137,500
|
|
|
1/18/2010
|
-1.20 / -4.94%
|
24.30
|
24.30
|
23.10
|
23.10
|
23.10
|
6.38
|
299,880
|
|
|