|
Closing price on 7/8/2009
|
|
| Open |
15.60 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
232,130 |
| Split-adjusted Price |
4.42 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2009
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.30
|
16.00
|
16.00
|
4.42
|
232,130
|
|
|
7/7/2009
|
-0.50 / -3.11%
|
15.50
|
16.30
|
15.50
|
15.60
|
15.60
|
4.31
|
218,180
|
|
|
7/6/2009
|
+0.70 / +4.55%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.10
|
4.44
|
162,320
|
|
|
7/3/2009
|
+0.40 / +2.67%
|
14.70
|
15.40
|
14.70
|
15.40
|
15.40
|
4.25
|
271,530
|
|
|
7/2/2009
|
+0.50 / +3.45%
|
15.00
|
15.10
|
14.50
|
15.00
|
15.00
|
4.14
|
285,460
|
|
|
7/1/2009
|
-0.70 / -4.61%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
4.00
|
483,020
|
|
|
6/30/2009
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
4.20
|
315,410
|
|
|
6/29/2009
|
-0.10 / -0.62%
|
16.10
|
16.40
|
15.90
|
16.00
|
16.00
|
4.42
|
202,240
|
|
|
6/26/2009
|
-0.10 / -0.62%
|
16.20
|
16.50
|
16.00
|
16.10
|
16.10
|
4.44
|
294,930
|
|
|
6/25/2009
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
4.47
|
518,870
|
|
|
6/24/2009
|
+0.80 / +4.94%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
4.69
|
837,050
|
|
|
6/23/2009
|
-0.80 / -4.71%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
4.47
|
688,990
|
|
|
6/22/2009
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.69
|
114,180
|
|
|
6/19/2009
|
+0.40 / +2.30%
|
18.10
|
18.10
|
16.80
|
17.80
|
17.80
|
4.91
|
413,140
|
|
|
6/18/2009
|
+0.80 / +4.82%
|
17.40
|
17.40
|
16.90
|
17.40
|
17.40
|
4.80
|
419,560
|
|
|
6/17/2009
|
0.00 / 0.00%
|
15.80
|
16.60
|
15.80
|
16.60
|
16.60
|
4.58
|
816,360
|
|
|
6/16/2009
|
-0.80 / -4.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.58
|
291,170
|
|
|
6/15/2009
|
-0.90 / -4.92%
|
17.40
|
18.00
|
17.40
|
17.40
|
17.40
|
4.80
|
904,710
|
|
|
6/12/2009
|
-0.90 / -4.69%
|
19.30
|
19.40
|
18.30
|
18.30
|
18.30
|
5.05
|
1,083,400
|
|
|
6/11/2009
|
+0.90 / +4.92%
|
18.30
|
19.20
|
18.10
|
19.20
|
19.20
|
5.30
|
1,223,970
|
|
|
6/10/2009
|
-0.90 / -4.69%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
5.05
|
405,390
|
|
|
6/9/2009
|
-0.60 / -3.03%
|
19.80
|
19.90
|
19.00
|
19.20
|
19.20
|
5.30
|
1,246,580
|
|
|
6/8/2009
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
5.47
|
288,530
|
|
|
6/5/2009
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.90
|
5.22
|
812,330
|
|
|
6/4/2009
|
+0.80 / +4.65%
|
17.40
|
18.00
|
17.30
|
18.00
|
18.00
|
4.97
|
1,287,080
|
|
|
6/3/2009
|
-0.50 / -2.82%
|
17.20
|
17.70
|
17.10
|
17.20
|
17.20
|
4.75
|
662,200
|
|
|
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
|
|
|