|
Closing price on 5/5/2010
|
|
| Open |
23.00 |
| High |
23.70 |
| Low |
22.70 |
| Volume |
387,620 |
| Split-adjusted Price |
6.52 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2010
|
+0.40 / +1.90%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
6.09
|
261,630
|
|
|
4/7/2010
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.50
|
21.00
|
21.00
|
5.98
|
120,250
|
|
|
4/6/2010
|
-0.40 / -1.90%
|
21.30
|
21.50
|
20.60
|
20.60
|
20.60
|
5.86
|
253,780
|
|
|
4/5/2010
|
+1.00 / +5.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
5.98
|
120,730
|
|
|
4/2/2010
|
+0.20 / +1.01%
|
20.10
|
20.50
|
19.90
|
20.00
|
20.00
|
5.69
|
120,770
|
|
|
4/1/2010
|
+0.20 / +1.02%
|
19.30
|
20.00
|
19.30
|
19.80
|
19.80
|
5.63
|
103,060
|
|
|
3/31/2010
|
+0.30 / +1.55%
|
19.30
|
19.90
|
19.20
|
19.60
|
19.60
|
5.58
|
201,360
|
|
|
3/30/2010
|
-0.70 / -3.50%
|
19.80
|
20.50
|
19.30
|
19.30
|
19.30
|
5.49
|
158,450
|
|
|
3/29/2010
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
5.69
|
96,880
|
|
|
3/26/2010
|
-0.80 / -3.85%
|
20.80
|
21.20
|
20.00
|
20.00
|
20.00
|
5.52
|
289,970
|
|
|
3/25/2010
|
-0.80 / -3.70%
|
21.20
|
21.50
|
20.80
|
20.80
|
20.80
|
5.74
|
182,360
|
|
|
3/24/2010
|
+0.60 / +2.86%
|
21.40
|
21.60
|
21.00
|
21.60
|
21.60
|
5.96
|
162,010
|
|
|
3/23/2010
|
-0.60 / -2.78%
|
21.60
|
21.70
|
21.00
|
21.00
|
21.00
|
5.80
|
173,480
|
|
|
3/22/2010
|
+0.40 / +1.89%
|
21.00
|
22.00
|
21.00
|
21.60
|
21.60
|
5.96
|
281,270
|
|
|