|
Closing price on 7/7/2008
|
|
| Open |
24.60 |
| High |
24.60 |
| Low |
23.20 |
| Volume |
55,470 |
| Split-adjusted Price |
5.42 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2008
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.39
|
97,750
|
|
|
6/13/2008
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.32
|
14,090
|
|
|
6/12/2008
|
+0.30 / +1.68%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.25
|
10,270
|
|
|
6/11/2008
|
+0.30 / +1.70%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.90
|
4.18
|
19,630
|
|
|
6/10/2008
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.11
|
9,290
|
|
|
6/9/2008
|
-0.30 / -1.65%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.18
|
33,990
|
|
|
6/6/2008
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.25
|
40,330
|
|
|
6/5/2008
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.32
|
59,000
|
|
|
6/4/2008
|
-0.30 / -1.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.39
|
68,900
|
|
|
6/3/2008
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.46
|
52,600
|
|
|
6/2/2008
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
4.53
|
100
|
|
|
5/30/2008
|
-0.40 / -1.99%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
4.60
|
45,810
|
|
|
5/26/2008
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.69
|
10
|
|
|
5/23/2008
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.78
|
1,460
|
|
|
5/22/2008
|
-0.40 / -1.88%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.88
|
45,360
|
|
|