|
Closing price on 6/2/2009
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
912,240 |
| Split-adjusted Price |
4.89 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/6/2009
|
-0.40 / -2.94%
|
13.60
|
13.90
|
13.00
|
13.20
|
13.45
|
3.64
|
666,270
|
|
|
5/5/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.75
|
259,700
|
|
|
5/4/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.59
|
66,610
|
|
|
4/29/2009
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.80
|
12.40
|
12.40
|
3.42
|
468,280
|
|
|
4/28/2009
|
+0.20 / +1.71%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
3.29
|
260,100
|
|
|
4/27/2009
|
+0.10 / +0.86%
|
12.10
|
12.10
|
11.50
|
11.70
|
11.70
|
3.23
|
312,520
|
|
|
4/24/2009
|
-0.60 / -4.92%
|
11.90
|
12.20
|
11.60
|
11.60
|
11.60
|
3.20
|
562,340
|
|
|
4/23/2009
|
-0.40 / -3.17%
|
12.60
|
12.80
|
12.20
|
12.20
|
12.20
|
3.37
|
451,540
|
|
|
4/22/2009
|
+0.20 / +1.61%
|
13.00
|
13.00
|
11.80
|
12.60
|
12.60
|
3.48
|
1,059,190
|
|
|
4/21/2009
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.42
|
117,360
|
|
|
4/20/2009
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.59
|
129,190
|
|
|