|
Closing price on 9/26/2008
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.60 |
| Volume |
604,850 |
| Split-adjusted Price |
4.32 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2008
|
+0.80 / +4.52%
|
18.50
|
18.50
|
17.60
|
18.50
|
18.50
|
4.32
|
604,850
|
|
|
9/25/2008
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
4.13
|
346,980
|
|
|
9/24/2008
|
-0.40 / -2.31%
|
17.10
|
17.50
|
16.90
|
16.90
|
16.90
|
3.94
|
265,870
|
|
|
9/23/2008
|
0.00 / 0.00%
|
16.50
|
18.10
|
16.50
|
17.30
|
17.30
|
4.04
|
1,196,070
|
|
|
9/22/2008
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.04
|
41,010
|
|
|
9/19/2008
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
3.85
|
798,930
|
|
|
9/18/2008
|
-0.80 / -4.82%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.69
|
69,530
|
|
|
9/17/2008
|
-0.80 / -4.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.87
|
56,310
|
|
|
9/16/2008
|
-0.90 / -4.92%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.06
|
304,300
|
|
|
9/15/2008
|
-0.90 / -4.69%
|
18.30
|
20.10
|
18.30
|
18.30
|
18.30
|
4.27
|
887,640
|
|
|
9/12/2008
|
-1.00 / -4.95%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.48
|
69,880
|
|
|
9/11/2008
|
-1.00 / -4.72%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
4.71
|
134,810
|
|
|
9/10/2008
|
-1.00 / -4.50%
|
22.50
|
22.70
|
21.10
|
21.20
|
21.20
|
4.95
|
1,064,430
|
|
|
9/9/2008
|
-0.90 / -3.90%
|
24.20
|
24.20
|
22.00
|
22.20
|
22.20
|
5.18
|
1,231,510
|
|
|
9/8/2008
|
+1.10 / +5.00%
|
23.10
|
23.10
|
20.90
|
23.10
|
23.10
|
5.39
|
2,397,130
|
|
|
9/5/2008
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.14
|
47,630
|
|
|
9/4/2008
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.90
|
177,450
|
|
|
9/3/2008
|
+0.90 / +4.71%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.67
|
77,220
|
|
|
8/29/2008
|
+0.90 / +4.95%
|
18.20
|
19.10
|
18.20
|
19.10
|
19.10
|
4.46
|
796,720
|
|
|
8/28/2008
|
-0.90 / -4.71%
|
18.20
|
19.00
|
18.20
|
18.20
|
18.20
|
4.25
|
1,211,580
|
|
|
8/27/2008
|
+0.90 / +4.95%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.46
|
764,560
|
|
|
8/26/2008
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.25
|
596,140
|
|
|
8/25/2008
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.40
|
4.06
|
685,440
|
|
|
8/22/2008
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.60
|
3.87
|
361,880
|
|
|
8/21/2008
|
+0.70 / +4.40%
|
16.40
|
16.60
|
15.90
|
16.60
|
16.60
|
3.87
|
464,350
|
|
|
8/20/2008
|
-0.80 / -4.79%
|
15.90
|
16.50
|
15.90
|
15.90
|
15.90
|
3.71
|
338,880
|
|
|
8/19/2008
|
-0.80 / -4.57%
|
17.50
|
18.00
|
16.70
|
16.70
|
16.70
|
3.90
|
428,010
|
|
|
8/18/2008
|
+0.80 / +4.79%
|
17.40
|
17.50
|
16.70
|
17.50
|
17.50
|
4.08
|
539,200
|
|
|
8/15/2008
|
+0.40 / +2.45%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.90
|
300,010
|
|
|
8/14/2008
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.30
|
3.80
|
741,660
|
|
|