|
Closing price on 9/4/2009
|
|
| Open |
18.00 |
| High |
18.40 |
| Low |
17.60 |
| Volume |
608,290 |
| Split-adjusted Price |
4.52 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2009
|
-0.40 / -2.22%
|
18.00
|
18.40
|
17.60
|
17.60
|
17.60
|
4.52
|
608,290
|
|
|
9/3/2009
|
-0.40 / -2.17%
|
18.20
|
18.50
|
18.00
|
18.00
|
18.00
|
4.62
|
438,320
|
|
|
9/1/2009
|
-0.50 / -2.65%
|
18.50
|
18.80
|
18.20
|
18.40
|
18.40
|
4.72
|
620,110
|
|
|
8/31/2009
|
+0.40 / +2.16%
|
18.80
|
19.00
|
18.40
|
18.90
|
18.90
|
4.85
|
799,840
|
|
|
8/28/2009
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.40
|
18.50
|
18.50
|
4.75
|
423,780
|
|
|
8/27/2009
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.10
|
18.40
|
18.40
|
4.72
|
372,270
|
|
|
8/26/2009
|
+0.50 / +2.78%
|
18.30
|
18.90
|
18.30
|
18.50
|
18.50
|
4.75
|
891,730
|
|
|
8/25/2009
|
-0.40 / -2.17%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.00
|
4.62
|
502,530
|
|
|
8/24/2009
|
-0.40 / -2.13%
|
18.80
|
18.90
|
18.40
|
18.40
|
18.40
|
4.72
|
543,600
|
|
|
8/21/2009
|
-0.20 / -1.05%
|
19.90
|
19.90
|
18.70
|
18.80
|
18.80
|
4.83
|
1,216,040
|
|
|
8/20/2009
|
+0.90 / +4.97%
|
18.70
|
19.00
|
18.10
|
19.00
|
19.00
|
4.88
|
2,043,550
|
|
|
8/19/2009
|
+0.80 / +4.62%
|
18.00
|
18.10
|
17.80
|
18.10
|
18.10
|
4.65
|
866,560
|
|
|
8/18/2009
|
+0.20 / +1.17%
|
17.00
|
17.70
|
16.90
|
17.30
|
17.30
|
4.44
|
566,600
|
|
|
8/17/2009
|
-0.20 / -1.16%
|
17.10
|
17.60
|
17.10
|
17.10
|
17.10
|
4.39
|
335,480
|
|
|
8/14/2009
|
-0.60 / -3.35%
|
17.40
|
17.80
|
17.20
|
17.30
|
17.30
|
4.44
|
532,020
|
|
|
8/13/2009
|
-0.10 / -0.56%
|
18.30
|
18.30
|
17.70
|
17.90
|
17.90
|
4.60
|
768,900
|
|
|
8/12/2009
|
-0.20 / -1.10%
|
18.60
|
19.00
|
18.00
|
18.00
|
18.00
|
4.62
|
1,244,280
|
|
|
8/11/2009
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.20
|
4.67
|
1,009,900
|
|
|
8/10/2009
|
+0.80 / +4.82%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
4.47
|
716,240
|
|
|
8/7/2009
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.60
|
4.26
|
300,840
|
|
|
8/6/2009
|
+0.10 / +0.61%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.60
|
4.26
|
591,940
|
|
|
8/5/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
4.24
|
422,690
|
|
|
8/4/2009
|
+0.40 / +2.48%
|
16.40
|
16.50
|
16.10
|
16.50
|
16.50
|
4.24
|
347,280
|
|
|
8/3/2009
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.10
|
4.13
|
194,930
|
|
|
7/31/2009
|
+0.70 / +4.52%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.20
|
4.16
|
354,470
|
|
|
7/30/2009
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.50
|
3.98
|
144,800
|
|
|
7/29/2009
|
+0.10 / +0.63%
|
16.00
|
16.40
|
15.70
|
15.90
|
15.90
|
4.08
|
167,500
|
|
|
7/28/2009
|
-0.70 / -4.24%
|
16.00
|
16.70
|
15.80
|
15.80
|
15.80
|
4.06
|
372,410
|
|
|
7/27/2009
|
+0.70 / +4.43%
|
16.50
|
16.50
|
15.90
|
16.50
|
16.50
|
4.24
|
638,450
|
|
|
7/24/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.06
|
205,850
|
|
|