|
Closing price on 6/17/2010
|
|
| Open |
19.40 |
| High |
20.30 |
| Low |
19.40 |
| Volume |
609,950 |
| Split-adjusted Price |
5.78 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2010
|
+0.90 / +4.64%
|
19.40
|
20.30
|
19.40
|
20.30
|
20.30
|
5.78
|
609,950
|
|
|
6/16/2010
|
+0.20 / +1.04%
|
19.70
|
19.70
|
19.20
|
19.40
|
19.40
|
5.52
|
145,260
|
|
|
6/15/2010
|
+0.10 / +0.52%
|
19.50
|
19.60
|
19.10
|
19.20
|
19.20
|
5.46
|
104,240
|
|
|
6/14/2010
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.90
|
19.10
|
19.10
|
5.44
|
160,620
|
|
|
6/11/2010
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.90
|
18.90
|
18.90
|
5.38
|
107,260
|
|
|
6/10/2010
|
+0.10 / +0.53%
|
18.60
|
19.10
|
18.60
|
18.90
|
18.90
|
5.38
|
58,150
|
|
|
6/9/2010
|
+0.20 / +1.08%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.80
|
5.35
|
95,480
|
|
|
6/8/2010
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.60
|
5.29
|
91,720
|
|
|
6/7/2010
|
-0.40 / -2.08%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.80
|
5.35
|
259,890
|
|
|
6/4/2010
|
-0.30 / -1.54%
|
19.30
|
19.50
|
19.10
|
19.20
|
19.20
|
5.46
|
137,340
|
|
|
6/3/2010
|
-0.20 / -1.02%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
5.55
|
122,030
|
|
|
6/2/2010
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.30
|
19.70
|
19.70
|
5.61
|
108,540
|
|
|
6/1/2010
|
0.00 / 0.00%
|
19.40
|
20.00
|
19.40
|
19.70
|
19.70
|
5.61
|
101,620
|
|
|
5/31/2010
|
-0.60 / -2.96%
|
20.30
|
20.30
|
19.70
|
19.70
|
19.70
|
5.61
|
155,080
|
|
|
5/28/2010
|
+0.90 / +4.64%
|
20.10
|
20.30
|
19.80
|
20.30
|
20.30
|
5.78
|
244,690
|
|
|
5/27/2010
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.00
|
19.40
|
19.40
|
5.52
|
43,690
|
|
|
5/26/2010
|
+0.20 / +1.04%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
5.55
|
147,240
|
|
|
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
|
|
|