|
Closing price on 8/25/2008
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.20 |
| Volume |
685,440 |
| Split-adjusted Price |
4.37 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2008
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.40
|
4.37
|
685,440
|
|
|
8/22/2008
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.60
|
4.17
|
361,880
|
|
|
8/21/2008
|
+0.70 / +4.40%
|
16.40
|
16.60
|
15.90
|
16.60
|
16.60
|
4.17
|
464,350
|
|
|
8/20/2008
|
-0.80 / -4.79%
|
15.90
|
16.50
|
15.90
|
15.90
|
15.90
|
3.99
|
338,880
|
|
|
8/19/2008
|
-0.80 / -4.57%
|
17.50
|
18.00
|
16.70
|
16.70
|
16.70
|
4.19
|
428,010
|
|
|
8/18/2008
|
+0.80 / +4.79%
|
17.40
|
17.50
|
16.70
|
17.50
|
17.50
|
4.39
|
539,200
|
|
|
8/15/2008
|
+0.40 / +2.45%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.19
|
300,010
|
|
|
8/14/2008
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.30
|
4.09
|
741,660
|
|
|
8/13/2008
|
+0.40 / +2.58%
|
15.80
|
15.90
|
15.50
|
15.90
|
15.90
|
3.99
|
392,500
|
|
|
8/12/2008
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.89
|
374,880
|
|
|
8/11/2008
|
+0.40 / +2.72%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.79
|
408,720
|
|
|
8/8/2008
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.70
|
3.69
|
131,510
|
|
|
8/7/2008
|
-0.30 / -1.97%
|
15.60
|
15.60
|
14.90
|
14.90
|
14.90
|
3.74
|
160,060
|
|
|
8/6/2008
|
-0.40 / -2.56%
|
15.20
|
16.00
|
15.20
|
15.20
|
15.20
|
3.81
|
196,040
|
|
|
8/5/2008
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.91
|
5,000
|
|
|
8/4/2008
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.02
|
12,850
|
|
|
8/1/2008
|
-0.50 / -2.96%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.12
|
19,240
|
|
|
7/31/2008
|
-0.50 / -2.87%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.24
|
18,930
|
|
|
7/30/2008
|
-0.50 / -2.79%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.37
|
24,910
|
|
|
7/29/2008
|
-0.50 / -2.72%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.49
|
33,960
|
|
|
7/28/2008
|
-0.50 / -2.65%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
4.62
|
24,260
|
|
|
7/25/2008
|
-0.50 / -2.58%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
4.74
|
8,080
|
|
|
7/24/2008
|
-0.50 / -2.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
4.87
|
630
|
|
|
7/23/2008
|
-0.60 / -2.93%
|
20.50
|
20.50
|
19.90
|
19.90
|
19.90
|
4.99
|
320
|
|
|
7/22/2008
|
-0.60 / -2.84%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.14
|
510
|
|
|
7/21/2008
|
-0.60 / -2.76%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
5.30
|
650
|
|
|
7/18/2008
|
-0.60 / -2.69%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.45
|
20,610
|
|
|
7/17/2008
|
-0.60 / -2.62%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
5.60
|
130,570
|
|
|
7/16/2008
|
-0.70 / -2.97%
|
23.60
|
23.60
|
22.90
|
22.90
|
22.90
|
5.75
|
145,060
|
|
|
7/15/2008
|
+0.60 / +2.61%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.60
|
5.92
|
166,770
|
|
|