|
Closing price on 9/23/2009
|
|
| Open |
19.80 |
| High |
20.40 |
| Low |
19.70 |
| Volume |
2,286,480 |
| Split-adjusted Price |
5.63 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2009
|
+0.90 / +4.62%
|
19.80
|
20.40
|
19.70
|
20.40
|
20.40
|
5.63
|
2,286,480
|
|
|
9/22/2009
|
0.00 / 0.00%
|
19.20
|
19.80
|
19.20
|
19.50
|
19.50
|
5.38
|
821,750
|
|
|
9/21/2009
|
+0.50 / +2.63%
|
19.00
|
19.90
|
19.00
|
19.50
|
19.50
|
5.38
|
1,253,980
|
|
|
9/18/2009
|
-0.10 / -0.52%
|
19.00
|
19.20
|
18.90
|
19.00
|
19.00
|
5.25
|
473,790
|
|
|
9/17/2009
|
-0.20 / -1.04%
|
19.30
|
19.50
|
18.90
|
19.10
|
19.10
|
5.27
|
683,870
|
|
|
9/16/2009
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.10
|
19.30
|
19.30
|
5.33
|
955,870
|
|
|
9/15/2009
|
-0.40 / -2.03%
|
19.70
|
19.80
|
19.10
|
19.30
|
19.30
|
5.33
|
783,600
|
|
|
9/14/2009
|
-0.20 / -1.01%
|
20.40
|
20.50
|
19.60
|
19.70
|
19.70
|
5.44
|
1,477,060
|
|
|
9/11/2009
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.50
|
19.90
|
19.90
|
5.49
|
2,475,640
|
|
|
9/10/2009
|
+0.90 / +4.97%
|
18.90
|
19.00
|
18.60
|
19.00
|
19.00
|
5.25
|
1,170,710
|
|
|
9/9/2009
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.90
|
18.10
|
18.10
|
5.00
|
399,690
|
|
|
9/8/2009
|
+0.50 / +2.82%
|
18.20
|
18.20
|
17.80
|
18.20
|
18.20
|
5.02
|
285,790
|
|
|
9/7/2009
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.20
|
17.70
|
17.70
|
4.89
|
475,720
|
|
|
9/4/2009
|
-0.40 / -2.22%
|
18.00
|
18.40
|
17.60
|
17.60
|
17.60
|
4.86
|
608,290
|
|
|
9/3/2009
|
-0.40 / -2.17%
|
18.20
|
18.50
|
18.00
|
18.00
|
18.00
|
4.97
|
438,320
|
|
|
9/1/2009
|
-0.50 / -2.65%
|
18.50
|
18.80
|
18.20
|
18.40
|
18.40
|
5.08
|
620,110
|
|
|
8/31/2009
|
+0.40 / +2.16%
|
18.80
|
19.00
|
18.40
|
18.90
|
18.90
|
5.22
|
799,840
|
|
|
8/28/2009
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.40
|
18.50
|
18.50
|
5.11
|
423,780
|
|
|
8/27/2009
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.10
|
18.40
|
18.40
|
5.08
|
372,270
|
|
|
8/26/2009
|
+0.50 / +2.78%
|
18.30
|
18.90
|
18.30
|
18.50
|
18.50
|
5.11
|
891,730
|
|
|
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
|
|
|