|
Closing price on 7/28/2008
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
18.40 |
| Volume |
24,260 |
| Split-adjusted Price |
4.29 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2008
|
-0.50 / -2.65%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
4.29
|
24,260
|
|
|
7/25/2008
|
-0.50 / -2.58%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
4.41
|
8,080
|
|
|
7/24/2008
|
-0.50 / -2.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
4.53
|
630
|
|
|
7/23/2008
|
-0.60 / -2.93%
|
20.50
|
20.50
|
19.90
|
19.90
|
19.90
|
4.64
|
320
|
|
|
7/22/2008
|
-0.60 / -2.84%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.78
|
510
|
|
|
7/21/2008
|
-0.60 / -2.76%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
4.92
|
650
|
|
|
7/18/2008
|
-0.60 / -2.69%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.07
|
20,610
|
|
|
7/17/2008
|
-0.60 / -2.62%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
5.21
|
130,570
|
|
|
7/16/2008
|
-0.70 / -2.97%
|
23.60
|
23.60
|
22.90
|
22.90
|
22.90
|
5.35
|
145,060
|
|
|
7/15/2008
|
+0.60 / +2.61%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.60
|
5.51
|
166,770
|
|
|
7/14/2008
|
+0.60 / +2.68%
|
23.00
|
23.00
|
22.60
|
23.00
|
23.00
|
5.37
|
242,840
|
|
|
7/11/2008
|
+0.60 / +2.75%
|
21.80
|
22.40
|
21.80
|
22.40
|
22.40
|
5.23
|
90,830
|
|
|
7/10/2008
|
-0.40 / -1.80%
|
22.20
|
22.20
|
21.60
|
21.80
|
21.80
|
5.09
|
67,100
|
|
|
7/9/2008
|
-0.40 / -1.77%
|
22.60
|
22.80
|
22.00
|
22.20
|
22.20
|
5.18
|
57,650
|
|
|
7/8/2008
|
-0.60 / -2.59%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.28
|
64,720
|
|
|
7/7/2008
|
-0.70 / -2.93%
|
24.60
|
24.60
|
23.20
|
23.20
|
23.20
|
5.42
|
55,470
|
|
|
7/4/2008
|
+0.60 / +2.58%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
5.58
|
140,500
|
|
|
7/3/2008
|
+0.60 / +2.64%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
5.44
|
92,290
|
|
|
7/2/2008
|
+0.60 / +2.71%
|
22.70
|
22.70
|
22.10
|
22.70
|
22.70
|
5.30
|
88,210
|
|
|
7/1/2008
|
+0.60 / +2.79%
|
21.00
|
22.10
|
21.00
|
22.10
|
22.10
|
5.16
|
80,100
|
|
|
6/30/2008
|
+0.20 / +0.94%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
5.02
|
28,700
|
|
|
6/27/2008
|
+0.50 / +2.40%
|
20.20
|
21.30
|
20.20
|
21.30
|
21.30
|
4.97
|
30,370
|
|
|
6/26/2008
|
+0.60 / +2.97%
|
20.80
|
20.80
|
19.60
|
20.80
|
20.80
|
4.85
|
64,880
|
|
|
6/25/2008
|
+0.50 / +2.54%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
4.71
|
10,700
|
|
|
6/24/2008
|
+0.50 / +2.60%
|
19.70
|
19.70
|
19.20
|
19.70
|
19.70
|
4.60
|
66,570
|
|
|
6/23/2008
|
+0.50 / +2.67%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
4.48
|
56,370
|
|
|
6/20/2008
|
-0.10 / -0.53%
|
18.30
|
18.70
|
18.30
|
18.70
|
18.70
|
4.36
|
141,980
|
|
|
6/19/2008
|
0.00 / 0.00%
|
18.30
|
18.80
|
18.30
|
18.80
|
18.80
|
4.39
|
102,210
|
|
|
6/18/2008
|
-0.30 / -1.57%
|
19.40
|
19.40
|
18.80
|
18.80
|
18.80
|
4.39
|
129,640
|
|
|
6/17/2008
|
+0.30 / +1.60%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.46
|
1,360
|
|
|