|
Closing price on 8/25/2009
|
|
| Open |
18.20 |
| High |
18.40 |
| Low |
18.00 |
| Volume |
502,530 |
| Split-adjusted Price |
4.97 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2009
|
-0.40 / -2.17%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.00
|
4.97
|
502,530
|
|
|
8/24/2009
|
-0.40 / -2.13%
|
18.80
|
18.90
|
18.40
|
18.40
|
18.40
|
5.08
|
543,600
|
|
|
8/21/2009
|
-0.20 / -1.05%
|
19.90
|
19.90
|
18.70
|
18.80
|
18.80
|
5.19
|
1,216,040
|
|
|
8/20/2009
|
+0.90 / +4.97%
|
18.70
|
19.00
|
18.10
|
19.00
|
19.00
|
5.25
|
2,043,550
|
|
|
8/19/2009
|
+0.80 / +4.62%
|
18.00
|
18.10
|
17.80
|
18.10
|
18.10
|
5.00
|
866,560
|
|
|
8/18/2009
|
+0.20 / +1.17%
|
17.00
|
17.70
|
16.90
|
17.30
|
17.30
|
4.78
|
566,600
|
|
|
8/17/2009
|
-0.20 / -1.16%
|
17.10
|
17.60
|
17.10
|
17.10
|
17.10
|
4.72
|
335,480
|
|
|
8/14/2009
|
-0.60 / -3.35%
|
17.40
|
17.80
|
17.20
|
17.30
|
17.30
|
4.78
|
532,020
|
|
|
8/13/2009
|
-0.10 / -0.56%
|
18.30
|
18.30
|
17.70
|
17.90
|
17.90
|
4.94
|
768,900
|
|
|
8/12/2009
|
-0.20 / -1.10%
|
18.60
|
19.00
|
18.00
|
18.00
|
18.00
|
4.97
|
1,244,280
|
|
|
8/11/2009
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.20
|
5.02
|
1,009,900
|
|
|
8/10/2009
|
+0.80 / +4.82%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
4.80
|
716,240
|
|
|
8/7/2009
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.60
|
4.58
|
300,840
|
|
|
8/6/2009
|
+0.10 / +0.61%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.60
|
4.58
|
591,940
|
|
|
8/5/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
4.55
|
422,690
|
|
|
8/4/2009
|
+0.40 / +2.48%
|
16.40
|
16.50
|
16.10
|
16.50
|
16.50
|
4.55
|
347,280
|
|
|
8/3/2009
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.10
|
4.44
|
194,930
|
|
|
7/31/2009
|
+0.70 / +4.52%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.20
|
4.47
|
354,470
|
|
|
7/30/2009
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.50
|
4.28
|
144,800
|
|
|
7/29/2009
|
+0.10 / +0.63%
|
16.00
|
16.40
|
15.70
|
15.90
|
15.90
|
4.39
|
167,500
|
|
|
7/28/2009
|
-0.70 / -4.24%
|
16.00
|
16.70
|
15.80
|
15.80
|
15.80
|
4.36
|
372,410
|
|
|
7/27/2009
|
+0.70 / +4.43%
|
16.50
|
16.50
|
15.90
|
16.50
|
16.50
|
4.55
|
638,450
|
|
|
7/24/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.36
|
205,850
|
|
|
7/23/2009
|
+0.40 / +2.72%
|
14.50
|
15.10
|
14.50
|
15.10
|
15.10
|
4.17
|
164,360
|
|
|
7/22/2009
|
+0.20 / +1.38%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.70
|
4.06
|
111,940
|
|
|
7/21/2009
|
0.00 / 0.00%
|
14.10
|
14.80
|
14.10
|
14.50
|
14.50
|
4.00
|
78,910
|
|
|
7/20/2009
|
-0.60 / -3.97%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.50
|
4.00
|
202,820
|
|
|
7/17/2009
|
-0.20 / -1.31%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.10
|
4.17
|
129,130
|
|
|
7/16/2009
|
+0.30 / +2.00%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.30
|
4.22
|
135,790
|
|
|
7/15/2009
|
+0.30 / +2.04%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.00
|
4.14
|
111,230
|
|
|