|
Closing price on 9/23/2010
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
735,640 |
| Split-adjusted Price |
3.96 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2010
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.50
|
13.90
|
13.90
|
3.96
|
735,640
|
|
|
9/22/2010
|
+0.60 / +4.72%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
3.79
|
145,510
|
|
|
9/21/2010
|
-0.60 / -4.51%
|
13.00
|
13.30
|
12.70
|
12.70
|
12.70
|
3.61
|
586,810
|
|
|
9/20/2010
|
-0.20 / -1.48%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.30
|
3.79
|
221,660
|
|
|
9/17/2010
|
+0.60 / +4.65%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
3.84
|
194,420
|
|
|
9/16/2010
|
-0.10 / -0.77%
|
12.80
|
13.30
|
12.70
|
12.90
|
12.90
|
3.67
|
179,820
|
|
|
9/15/2010
|
-0.50 / -3.70%
|
13.10
|
13.40
|
13.00
|
13.00
|
13.00
|
3.70
|
178,800
|
|
|
9/14/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.50
|
3.84
|
281,550
|
|
|
9/13/2010
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.30
|
13.50
|
13.50
|
3.84
|
93,100
|
|
|
9/10/2010
|
-0.60 / -4.14%
|
14.30
|
14.50
|
13.90
|
13.90
|
13.90
|
3.96
|
102,980
|
|
|
9/9/2010
|
+0.40 / +2.84%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.50
|
4.13
|
127,810
|
|
|
9/8/2010
|
-0.50 / -3.42%
|
14.10
|
14.30
|
13.90
|
14.10
|
14.10
|
4.01
|
170,270
|
|
|
9/7/2010
|
-0.20 / -1.35%
|
14.40
|
15.10
|
14.20
|
14.60
|
14.60
|
4.16
|
135,650
|
|
|
9/6/2010
|
+0.70 / +4.96%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
4.21
|
136,640
|
|
|
9/1/2010
|
+0.60 / +4.44%
|
13.90
|
14.10
|
13.20
|
14.10
|
14.10
|
4.01
|
137,800
|
|
|
8/31/2010
|
+0.60 / +4.65%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
3.84
|
111,270
|
|
|
8/30/2010
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.67
|
157,100
|
|
|
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
|
|
|