|
Closing price on 4/3/2008
|
|
| Open |
28.40 |
| High |
28.40 |
| Low |
28.40 |
| Volume |
3,870 |
| Split-adjusted Price |
7.13 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2008
|
+0.20 / +0.71%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
7.13
|
3,870
|
|
|
4/2/2008
|
+0.20 / +0.71%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
7.08
|
30
|
|
|
4/1/2008
|
+0.20 / +0.72%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
7.03
|
1,900
|
|
|
3/31/2008
|
+0.20 / +0.72%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
6.98
|
3,200
|
|
|
3/28/2008
|
+0.20 / +0.73%
|
27.40
|
27.60
|
27.40
|
27.60
|
27.60
|
6.93
|
4,290
|
|
|
3/27/2008
|
+0.20 / +0.74%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
6.88
|
12,570
|
|
|
3/26/2008
|
+1.20 / +4.62%
|
27.30
|
27.30
|
27.00
|
27.20
|
27.20
|
6.83
|
113,870
|
|
|
3/25/2008
|
-1.30 / -4.76%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.00
|
6.52
|
127,250
|
|
|
3/24/2008
|
-1.40 / -4.88%
|
27.30
|
28.50
|
27.30
|
27.30
|
27.30
|
6.85
|
55,910
|
|
|
3/21/2008
|
-0.30 / -1.03%
|
27.70
|
29.00
|
27.60
|
28.70
|
28.70
|
7.20
|
89,500
|
|
|
3/20/2008
|
-1.00 / -3.33%
|
29.00
|
31.00
|
29.00
|
29.00
|
29.00
|
7.28
|
129,670
|
|
|
3/19/2008
|
-1.50 / -4.76%
|
30.00
|
31.80
|
30.00
|
30.00
|
30.00
|
7.53
|
210,360
|
|
|
3/18/2008
|
-1.60 / -4.83%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.91
|
53,260
|
|
|
3/17/2008
|
-1.70 / -4.89%
|
33.10
|
34.00
|
33.10
|
33.10
|
33.10
|
8.31
|
122,620
|
|
|
3/14/2008
|
+1.60 / +4.82%
|
34.80
|
34.80
|
34.00
|
34.80
|
34.80
|
8.73
|
233,150
|
|
|
3/13/2008
|
+1.50 / +4.73%
|
33.20
|
33.20
|
33.00
|
33.20
|
33.20
|
8.33
|
113,450
|
|
|
3/12/2008
|
+1.50 / +4.97%
|
30.00
|
31.70
|
29.60
|
31.70
|
31.70
|
7.96
|
214,450
|
|
|
3/11/2008
|
+1.40 / +4.86%
|
30.20
|
30.20
|
29.50
|
30.20
|
30.20
|
7.58
|
352,310
|
|
|
3/10/2008
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
7.23
|
36,700
|
|
|
3/7/2008
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
6.90
|
75,870
|
|
|
3/6/2008
|
+1.20 / +4.80%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
6.58
|
185,560
|
|
|
3/5/2008
|
-1.30 / -4.94%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.00
|
6.27
|
194,400
|
|
|
3/4/2008
|
-1.30 / -4.71%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
6.60
|
131,050
|
|
|
3/3/2008
|
-1.40 / -4.83%
|
27.80
|
29.00
|
27.60
|
27.60
|
27.60
|
6.93
|
103,410
|
|
|
2/29/2008
|
-1.00 / -3.33%
|
29.40
|
29.70
|
29.00
|
29.00
|
29.00
|
7.28
|
119,200
|
|
|
2/28/2008
|
-0.80 / -2.60%
|
30.60
|
30.80
|
30.00
|
30.00
|
30.00
|
7.53
|
71,550
|
|
|
2/27/2008
|
-1.50 / -4.64%
|
31.00
|
32.30
|
30.80
|
30.80
|
30.80
|
7.73
|
86,700
|
|
|
2/26/2008
|
-1.70 / -5.00%
|
34.00
|
34.00
|
32.30
|
32.30
|
32.30
|
8.11
|
84,630
|
|
|
2/25/2008
|
+1.60 / +4.94%
|
32.80
|
34.00
|
32.80
|
34.00
|
34.00
|
8.53
|
127,110
|
|
|
2/22/2008
|
-2.30 / -6.63%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
8.13
|
97,100
|
|
|