|
Closing price on 8/10/2010
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
130,930 |
| Split-adjusted Price |
4.44 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2010
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.00
|
15.60
|
15.60
|
4.44
|
130,930
|
|
|
8/9/2010
|
-0.80 / -4.85%
|
16.30
|
16.50
|
15.70
|
15.70
|
15.70
|
4.47
|
97,630
|
|
|
8/6/2010
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.50
|
4.70
|
71,570
|
|
|
8/5/2010
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.70
|
16.70
|
4.75
|
50,370
|
|
|
8/4/2010
|
-0.30 / -1.76%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.70
|
4.75
|
72,130
|
|
|
8/3/2010
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
4.84
|
42,250
|
|
|
8/2/2010
|
-0.30 / -1.72%
|
17.20
|
17.50
|
17.00
|
17.10
|
17.10
|
4.87
|
71,320
|
|
|
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
|
|
|