|
Closing price on 6/24/2008
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.20 |
| Volume |
66,570 |
| Split-adjusted Price |
4.94 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2008
|
+0.50 / +2.60%
|
19.70
|
19.70
|
19.20
|
19.70
|
19.70
|
4.94
|
66,570
|
|
|
6/23/2008
|
+0.50 / +2.67%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
4.82
|
56,370
|
|
|
6/20/2008
|
-0.10 / -0.53%
|
18.30
|
18.70
|
18.30
|
18.70
|
18.70
|
4.69
|
141,980
|
|
|
6/19/2008
|
0.00 / 0.00%
|
18.30
|
18.80
|
18.30
|
18.80
|
18.80
|
4.72
|
102,210
|
|
|
6/18/2008
|
-0.30 / -1.57%
|
19.40
|
19.40
|
18.80
|
18.80
|
18.80
|
4.72
|
129,640
|
|
|
6/17/2008
|
+0.30 / +1.60%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.79
|
1,360
|
|
|
6/16/2008
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.72
|
97,750
|
|
|
6/13/2008
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.64
|
14,090
|
|
|
6/12/2008
|
+0.30 / +1.68%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.57
|
10,270
|
|
|
6/11/2008
|
+0.30 / +1.70%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.90
|
4.49
|
19,630
|
|
|
6/10/2008
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.42
|
9,290
|
|
|
6/9/2008
|
-0.30 / -1.65%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.49
|
33,990
|
|
|
6/6/2008
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.57
|
40,330
|
|
|
6/5/2008
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.64
|
59,000
|
|
|
6/4/2008
|
-0.30 / -1.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.72
|
68,900
|
|
|
6/3/2008
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.79
|
52,600
|
|
|
6/2/2008
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
4.87
|
100
|
|
|
5/30/2008
|
-0.40 / -1.99%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
4.94
|
45,810
|
|
|
5/26/2008
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
5.04
|
10
|
|
|
5/23/2008
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.14
|
1,460
|
|
|
5/22/2008
|
-0.40 / -1.88%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
5.25
|
45,360
|
|
|
5/21/2008
|
-0.40 / -1.84%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
5.35
|
50,420
|
|
|
5/20/2008
|
-0.40 / -1.81%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.45
|
106,660
|
|
|
5/19/2008
|
-0.40 / -1.78%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.10
|
5.55
|
116,660
|
|
|
5/16/2008
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.65
|
81,980
|
|
|
5/15/2008
|
-0.40 / -1.72%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.75
|
50
|
|
|
5/14/2008
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
5.85
|
250
|
|
|
5/13/2008
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
5.95
|
34,600
|
|
|
5/12/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
6.05
|
2,770
|
|
|
5/9/2008
|
-0.50 / -2.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
6.15
|
23,200
|
|
|