|
|
Closing price on 6/17/2009
|
|
| Open |
15.80 |
| High |
16.60 |
| Low |
15.80 |
| Volume |
816,360 |
| Split-adjusted Price |
4.58 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2009
|
0.00 / 0.00%
|
15.80
|
16.60
|
15.80
|
16.60
|
16.60
|
4.58
|
816,360
|
|
|
6/16/2009
|
-0.80 / -4.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.58
|
291,170
|
|
|
6/15/2009
|
-0.90 / -4.92%
|
17.40
|
18.00
|
17.40
|
17.40
|
17.40
|
4.80
|
904,710
|
|
|
6/12/2009
|
-0.90 / -4.69%
|
19.30
|
19.40
|
18.30
|
18.30
|
18.30
|
5.05
|
1,083,400
|
|
|
6/11/2009
|
+0.90 / +4.92%
|
18.30
|
19.20
|
18.10
|
19.20
|
19.20
|
5.30
|
1,223,970
|
|
|
6/10/2009
|
-0.90 / -4.69%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
5.05
|
405,390
|
|
|
6/9/2009
|
-0.60 / -3.03%
|
19.80
|
19.90
|
19.00
|
19.20
|
19.20
|
5.30
|
1,246,580
|
|
|
6/8/2009
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
5.47
|
288,530
|
|
|
6/5/2009
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.90
|
5.22
|
812,330
|
|
|
6/4/2009
|
+0.80 / +4.65%
|
17.40
|
18.00
|
17.30
|
18.00
|
18.00
|
4.97
|
1,287,080
|
|
|
6/3/2009
|
-0.50 / -2.82%
|
17.20
|
17.70
|
17.10
|
17.20
|
17.20
|
4.75
|
662,200
|
|
|
6/2/2009
|
+0.40 / +2.31%
|
18.10
|
18.10
|
17.50
|
17.70
|
17.70
|
4.89
|
912,240
|
|
|
6/1/2009
|
+0.80 / +4.85%
|
16.90
|
17.30
|
16.80
|
17.30
|
17.30
|
4.78
|
767,500
|
|
|
5/29/2009
|
-0.70 / -4.07%
|
17.20
|
17.20
|
16.40
|
16.50
|
16.50
|
4.55
|
916,170
|
|
|
5/28/2009
|
-0.90 / -4.97%
|
18.10
|
18.10
|
17.20
|
17.20
|
17.20
|
4.75
|
1,061,200
|
|
|
5/27/2009
|
+0.80 / +4.62%
|
18.00
|
18.10
|
17.40
|
18.10
|
18.10
|
5.00
|
2,105,820
|
|
|
5/26/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
16.60
|
17.30
|
17.30
|
4.78
|
1,177,600
|
|
|
5/25/2009
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.55
|
401,980
|
|
|
5/22/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.10
|
15.80
|
15.80
|
4.36
|
1,699,320
|
|
|
5/21/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.80
|
4.36
|
1,111,110
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|