|
Closing price on 5/20/2009
|
|
| Open |
14.50 |
| High |
15.10 |
| Low |
14.40 |
| Volume |
1,414,150 |
| Split-adjusted Price |
4.17 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2009
|
+0.70 / +4.86%
|
14.50
|
15.10
|
14.40
|
15.10
|
15.10
|
4.17
|
1,414,150
|
|
|
5/19/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.40
|
3.98
|
1,181,250
|
|
|
5/18/2009
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.60
|
13.80
|
13.80
|
3.81
|
783,770
|
|
|
5/15/2009
|
+0.50 / +3.62%
|
14.00
|
14.30
|
13.80
|
14.30
|
14.30
|
3.95
|
589,530
|
|
|
5/14/2009
|
+0.50 / +3.76%
|
13.50
|
13.80
|
13.40
|
13.80
|
13.80
|
3.81
|
416,790
|
|
|
5/13/2009
|
-1.00 / -6.99%
|
14.20
|
14.60
|
13.30
|
13.30
|
13.30
|
3.67
|
740,910
|
|
|
5/12/2009
|
+0.60 / +4.38%
|
13.60
|
14.30
|
13.40
|
14.30
|
14.30
|
3.95
|
1,050,290
|
|
|
5/11/2009
|
0.00 / 0.00%
|
13.40
|
13.90
|
13.40
|
13.70
|
13.70
|
3.78
|
608,600
|
|
|
5/8/2009
|
+0.70 / +5.38%
|
13.50
|
14.00
|
13.30
|
13.70
|
13.70
|
3.78
|
870,930
|
|
|
5/7/2009
|
-0.20 / -1.52%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
3.59
|
723,340
|
|
|
5/6/2009
|
-0.40 / -2.94%
|
13.60
|
13.90
|
13.00
|
13.20
|
13.45
|
3.64
|
666,270
|
|
|
5/5/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.75
|
259,700
|
|
|
5/4/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.59
|
66,610
|
|
|
4/29/2009
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.80
|
12.40
|
12.40
|
3.42
|
468,280
|
|
|
4/28/2009
|
+0.20 / +1.71%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
3.29
|
260,100
|
|
|
4/27/2009
|
+0.10 / +0.86%
|
12.10
|
12.10
|
11.50
|
11.70
|
11.70
|
3.23
|
312,520
|
|
|
4/24/2009
|
-0.60 / -4.92%
|
11.90
|
12.20
|
11.60
|
11.60
|
11.60
|
3.20
|
562,340
|
|
|
4/23/2009
|
-0.40 / -3.17%
|
12.60
|
12.80
|
12.20
|
12.20
|
12.20
|
3.37
|
451,540
|
|
|
4/22/2009
|
+0.20 / +1.61%
|
13.00
|
13.00
|
11.80
|
12.60
|
12.60
|
3.48
|
1,059,190
|
|
|
4/21/2009
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.42
|
117,360
|
|
|
4/20/2009
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.59
|
129,190
|
|
|
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
|
|
|