|
Closing price on 5/25/2010
|
|
| Open |
18.90 |
| High |
19.40 |
| Low |
18.90 |
| Volume |
69,930 |
| Split-adjusted Price |
5.49 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2010
|
+0.30 / +1.58%
|
18.90
|
19.40
|
18.90
|
19.30
|
19.30
|
5.49
|
69,930
|
|
|
5/24/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.70
|
19.00
|
19.00
|
5.41
|
67,380
|
|
|
5/21/2010
|
-0.90 / -4.52%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.00
|
5.41
|
467,870
|
|
|
5/20/2010
|
+0.90 / +4.74%
|
18.90
|
19.90
|
18.60
|
19.90
|
19.90
|
5.66
|
168,320
|
|
|
5/19/2010
|
-1.00 / -5.00%
|
19.50
|
19.60
|
19.00
|
19.00
|
19.00
|
5.41
|
463,220
|
|
|
5/18/2010
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.70
|
20.00
|
20.00
|
5.69
|
157,190
|
|
|
5/17/2010
|
-1.00 / -4.72%
|
20.70
|
21.20
|
20.20
|
20.20
|
20.20
|
5.75
|
276,290
|
|
|
5/14/2010
|
+0.30 / +1.44%
|
21.60
|
21.60
|
20.90
|
21.20
|
21.20
|
6.03
|
210,370
|
|
|
5/13/2010
|
-0.90 / -4.13%
|
21.60
|
21.80
|
20.80
|
20.90
|
20.90
|
5.95
|
260,010
|
|
|
5/12/2010
|
-1.10 / -4.80%
|
22.00
|
22.30
|
21.80
|
21.80
|
21.80
|
6.20
|
423,800
|
|
|
5/11/2010
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.30
|
22.90
|
22.90
|
6.52
|
234,710
|
|
|
5/10/2010
|
-1.10 / -4.60%
|
23.50
|
23.60
|
22.80
|
22.80
|
22.80
|
6.49
|
312,730
|
|
|
5/7/2010
|
-0.10 / -0.42%
|
24.00
|
24.20
|
22.80
|
23.90
|
23.90
|
6.80
|
437,830
|
|
|
5/6/2010
|
+1.10 / +4.80%
|
23.00
|
24.00
|
23.00
|
24.00
|
24.00
|
6.83
|
816,520
|
|
|
5/5/2010
|
-0.80 / -3.38%
|
23.00
|
23.70
|
22.70
|
22.90
|
22.90
|
6.52
|
387,620
|
|
|
5/4/2010
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.00
|
23.70
|
23.70
|
6.74
|
640,130
|
|
|
4/29/2010
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.70
|
23.70
|
23.70
|
6.74
|
588,350
|
|
|
4/28/2010
|
+1.10 / +4.87%
|
23.70
|
23.70
|
23.00
|
23.70
|
23.70
|
6.74
|
894,630
|
|
|
4/27/2010
|
+1.00 / +4.63%
|
21.50
|
22.60
|
21.50
|
22.60
|
22.60
|
6.43
|
692,100
|
|
|
4/26/2010
|
0.00 / 0.00%
|
21.60
|
22.10
|
21.00
|
21.60
|
21.60
|
6.15
|
549,410
|
|
|
4/22/2010
|
+0.90 / +4.35%
|
20.70
|
21.70
|
20.70
|
21.60
|
21.60
|
6.15
|
551,400
|
|
|
4/21/2010
|
+0.10 / +0.49%
|
20.80
|
21.00
|
20.60
|
20.70
|
20.70
|
5.89
|
162,220
|
|
|
4/20/2010
|
-0.60 / -2.83%
|
21.20
|
21.20
|
20.60
|
20.60
|
20.60
|
5.86
|
227,740
|
|
|
4/19/2010
|
-0.20 / -0.93%
|
21.40
|
21.40
|
20.90
|
21.20
|
21.20
|
6.03
|
130,580
|
|
|
4/16/2010
|
+0.60 / +2.88%
|
21.00
|
21.50
|
20.90
|
21.40
|
21.40
|
6.09
|
273,710
|
|
|
4/15/2010
|
+0.60 / +2.97%
|
20.50
|
20.80
|
20.40
|
20.80
|
20.80
|
5.92
|
161,920
|
|
|
4/14/2010
|
-0.30 / -1.46%
|
20.50
|
20.70
|
20.20
|
20.20
|
20.20
|
5.75
|
294,080
|
|
|
4/13/2010
|
-0.50 / -2.38%
|
20.70
|
21.10
|
20.50
|
20.50
|
20.50
|
5.83
|
178,290
|
|
|
4/12/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.98
|
109,020
|
|
|
4/9/2010
|
-0.40 / -1.87%
|
21.70
|
21.70
|
21.00
|
21.00
|
21.00
|
5.98
|
196,460
|
|
|