|
Closing price on 4/17/2009
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
13.50 |
| Volume |
1,758,800 |
| Split-adjusted Price |
3.75 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2009
|
-0.60 / -4.23%
|
14.90
|
14.90
|
13.50
|
13.60
|
13.60
|
3.75
|
1,758,800
|
|
|
4/16/2009
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
3.92
|
1,069,630
|
|
|
4/15/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.10
|
13.60
|
13.60
|
3.75
|
1,866,700
|
|
|
4/14/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.59
|
588,070
|
|
|
4/13/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.42
|
47,490
|
|
|
4/10/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.29
|
120,170
|
|
|
4/9/2009
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.40
|
3.15
|
876,940
|
|
|
4/8/2009
|
+0.20 / +1.87%
|
10.70
|
11.20
|
10.60
|
10.90
|
10.90
|
3.01
|
1,202,360
|
|
|
4/7/2009
|
+0.50 / +4.90%
|
10.50
|
10.70
|
10.20
|
10.70
|
10.70
|
2.95
|
541,660
|
|
|
4/3/2009
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
2.82
|
654,980
|
|
|
4/2/2009
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
2.71
|
603,010
|
|
|
4/1/2009
|
+0.30 / +3.16%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.80
|
2.71
|
479,710
|
|
|
3/31/2009
|
-0.40 / -4.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
2.62
|
547,810
|
|
|
3/30/2009
|
+0.10 / +1.02%
|
9.60
|
10.10
|
9.60
|
9.90
|
9.90
|
2.73
|
651,750
|
|
|
3/27/2009
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
2.71
|
1,094,950
|
|
|
3/26/2009
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.40
|
2.59
|
942,780
|
|
|
3/25/2009
|
+0.20 / +2.27%
|
8.60
|
9.20
|
8.60
|
9.00
|
9.00
|
2.48
|
589,950
|
|
|
3/24/2009
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
2.43
|
349,110
|
|
|
3/23/2009
|
-0.30 / -3.45%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
2.32
|
295,480
|
|
|
3/20/2009
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
2.40
|
258,250
|
|
|
3/19/2009
|
-0.40 / -4.40%
|
9.00
|
9.30
|
8.70
|
8.70
|
8.70
|
2.40
|
847,630
|
|
|
3/18/2009
|
+0.40 / +4.60%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.51
|
180,060
|
|
|
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
|
|
|