|
Closing price on 5/30/2008
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.70 |
| Volume |
45,810 |
| Split-adjusted Price |
4.60 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2008
|
-0.40 / -1.99%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
4.60
|
45,810
|
|
|
5/26/2008
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.69
|
10
|
|
|
5/23/2008
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.78
|
1,460
|
|
|
5/22/2008
|
-0.40 / -1.88%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.88
|
45,360
|
|
|
5/21/2008
|
-0.40 / -1.84%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
4.97
|
50,420
|
|
|
5/20/2008
|
-0.40 / -1.81%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.07
|
106,660
|
|
|
5/19/2008
|
-0.40 / -1.78%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.10
|
5.16
|
116,660
|
|
|
5/16/2008
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.25
|
81,980
|
|
|
5/15/2008
|
-0.40 / -1.72%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.35
|
50
|
|
|
5/14/2008
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
5.44
|
250
|
|
|
5/13/2008
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
5.53
|
34,600
|
|
|
5/12/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
5.63
|
2,770
|
|
|
5/9/2008
|
-0.50 / -2.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.72
|
23,200
|
|
|
5/8/2008
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
5.84
|
37,250
|
|
|
5/7/2008
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
5.95
|
93,550
|
|
|
5/6/2008
|
-0.50 / -1.89%
|
26.00
|
26.50
|
26.00
|
26.00
|
26.00
|
6.07
|
146,970
|
|
|
5/5/2008
|
-0.50 / -1.85%
|
26.50
|
27.00
|
26.50
|
26.50
|
26.50
|
6.19
|
40,390
|
|
|
4/29/2008
|
-0.50 / -1.82%
|
27.50
|
27.70
|
27.00
|
27.00
|
27.00
|
6.30
|
40,050
|
|
|
4/28/2008
|
+0.50 / +1.85%
|
26.50
|
27.50
|
26.50
|
27.50
|
27.50
|
6.42
|
168,480
|
|
|
4/25/2008
|
-0.50 / -1.82%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.30
|
31,630
|
|
|
4/24/2008
|
-0.50 / -1.79%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
6.42
|
25,000
|
|
|
4/23/2008
|
-0.50 / -1.75%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.54
|
32,500
|
|
|
4/22/2008
|
-0.50 / -1.72%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.50
|
6.65
|
20,590
|
|
|
4/21/2008
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.77
|
8,510
|
|
|
4/18/2008
|
+0.50 / +1.72%
|
29.50
|
29.50
|
28.50
|
29.50
|
29.50
|
6.89
|
92,450
|
|
|
4/17/2008
|
+0.50 / +1.75%
|
28.00
|
29.00
|
28.00
|
29.00
|
29.00
|
6.77
|
117,500
|
|
|
4/16/2008
|
-0.50 / -1.72%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.50
|
6.65
|
27,250
|
|
|
4/11/2008
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.77
|
1,750
|
|
|
4/10/2008
|
-0.60 / -1.99%
|
29.50
|
30.00
|
29.50
|
29.50
|
29.50
|
6.89
|
44,440
|
|
|
4/9/2008
|
+0.50 / +1.69%
|
30.00
|
30.10
|
29.90
|
30.10
|
30.10
|
7.03
|
78,680
|
|
|