|
Closing price on 8/27/2010
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
58,540 |
| Split-adjusted Price |
3.50 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2010
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.00
|
12.30
|
12.30
|
3.50
|
58,540
|
|
|
8/26/2010
|
-0.40 / -3.10%
|
12.80
|
13.30
|
12.30
|
12.50
|
12.50
|
3.56
|
109,350
|
|
|
8/25/2010
|
-0.60 / -4.44%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.90
|
3.67
|
94,670
|
|
|
8/24/2010
|
-0.70 / -4.93%
|
13.70
|
14.00
|
13.50
|
13.50
|
13.50
|
3.84
|
130,880
|
|
|
8/23/2010
|
-0.50 / -3.40%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.20
|
4.04
|
26,490
|
|
|
8/20/2010
|
+0.40 / +2.80%
|
14.30
|
14.70
|
13.90
|
14.70
|
14.70
|
4.18
|
69,970
|
|
|
8/19/2010
|
-0.10 / -0.69%
|
14.40
|
14.60
|
14.00
|
14.30
|
14.30
|
4.07
|
55,720
|
|
|
8/18/2010
|
-0.70 / -4.64%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
4.10
|
143,400
|
|
|
8/17/2010
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.70
|
15.10
|
15.10
|
4.30
|
52,790
|
|
|
8/16/2010
|
+0.70 / +4.83%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.20
|
4.33
|
140,220
|
|
|
8/13/2010
|
-0.20 / -1.36%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.50
|
4.13
|
210,720
|
|
|
8/12/2010
|
-0.70 / -4.55%
|
15.10
|
15.20
|
14.70
|
14.70
|
14.70
|
4.18
|
175,210
|
|
|
8/11/2010
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
4.38
|
101,160
|
|
|
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
|
|
|