|
Closing price on 7/30/2010
|
|
| Open |
16.90 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
69,270 |
| Split-adjusted Price |
4.95 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2010
|
+0.50 / +2.96%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.40
|
4.95
|
69,270
|
|
|
7/29/2010
|
-0.20 / -1.17%
|
16.80
|
17.10
|
16.80
|
16.90
|
16.90
|
4.81
|
93,540
|
|
|
7/28/2010
|
-0.90 / -5.00%
|
17.90
|
18.00
|
17.10
|
17.10
|
17.10
|
4.87
|
110,500
|
|
|
7/27/2010
|
-0.20 / -1.10%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.00
|
5.12
|
93,480
|
|
|
7/26/2010
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.20
|
5.18
|
67,920
|
|
|
7/23/2010
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.40
|
18.40
|
18.40
|
5.24
|
71,040
|
|
|
7/22/2010
|
-0.30 / -1.60%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
5.27
|
100,950
|
|
|
7/21/2010
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.80
|
5.35
|
98,990
|
|
|
7/20/2010
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.90
|
5.38
|
88,540
|
|
|
7/19/2010
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.90
|
19.00
|
19.00
|
5.41
|
76,390
|
|
|
7/16/2010
|
-0.10 / -0.52%
|
19.10
|
19.40
|
19.10
|
19.10
|
19.10
|
5.44
|
56,250
|
|
|
7/15/2010
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.20
|
5.46
|
99,740
|
|
|
7/14/2010
|
-0.50 / -2.54%
|
19.70
|
19.70
|
19.20
|
19.20
|
19.20
|
5.46
|
109,920
|
|
|
7/13/2010
|
+0.50 / +2.60%
|
19.60
|
19.70
|
19.20
|
19.70
|
19.70
|
5.61
|
86,440
|
|
|
7/12/2010
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.90
|
19.20
|
19.20
|
5.46
|
45,710
|
|
|
7/9/2010
|
-0.20 / -1.04%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.00
|
5.41
|
27,750
|
|
|
7/8/2010
|
+0.40 / +2.13%
|
19.20
|
19.20
|
18.70
|
19.20
|
19.20
|
5.46
|
141,250
|
|
|
7/7/2010
|
-0.10 / -0.53%
|
18.90
|
19.20
|
18.80
|
18.80
|
18.80
|
5.35
|
217,640
|
|
|
7/6/2010
|
-0.60 / -3.08%
|
19.10
|
19.40
|
18.90
|
18.90
|
18.90
|
5.38
|
113,580
|
|
|
7/5/2010
|
+0.40 / +2.09%
|
19.10
|
19.50
|
19.00
|
19.50
|
19.50
|
5.55
|
94,810
|
|
|
7/2/2010
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.10
|
5.44
|
69,060
|
|
|
7/1/2010
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
5.44
|
83,850
|
|
|
6/30/2010
|
-0.20 / -1.04%
|
19.00
|
19.30
|
19.00
|
19.10
|
19.10
|
5.44
|
194,580
|
|
|
6/29/2010
|
+0.10 / +0.52%
|
19.20
|
19.70
|
19.20
|
19.30
|
19.30
|
5.49
|
127,280
|
|
|
6/28/2010
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.20
|
5.46
|
121,710
|
|
|
6/25/2010
|
-0.70 / -3.50%
|
19.80
|
19.90
|
19.30
|
19.30
|
19.30
|
5.49
|
141,400
|
|
|
6/24/2010
|
-0.20 / -0.99%
|
20.00
|
20.60
|
20.00
|
20.00
|
20.00
|
5.69
|
107,360
|
|
|
6/23/2010
|
-0.80 / -3.81%
|
20.30
|
20.80
|
20.20
|
20.20
|
20.20
|
5.75
|
126,790
|
|
|
6/22/2010
|
+0.50 / +2.44%
|
21.20
|
21.50
|
20.50
|
21.00
|
21.00
|
5.98
|
549,510
|
|
|
6/21/2010
|
+0.20 / +0.99%
|
19.80
|
20.50
|
19.60
|
20.50
|
20.50
|
5.83
|
493,980
|
|
|