|
Closing price on 11/24/2009
|
|
| Open |
77.00 |
| High |
79.00 |
| Low |
75.50 |
| Volume |
20,850 |
| Split-adjusted Price |
14.27 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2009
|
-3.50 / -4.43%
|
77.00
|
79.00
|
75.50
|
75.50
|
75.50
|
14.27
|
20,850
|
|
|
11/23/2009
|
-4.00 / -4.82%
|
83.00
|
83.00
|
79.00
|
79.00
|
79.00
|
14.93
|
59,930
|
|
|
11/20/2009
|
+3.50 / +4.40%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
15.68
|
20,680
|
|
|
11/19/2009
|
+3.50 / +4.61%
|
77.50
|
79.50
|
77.50
|
79.50
|
79.50
|
15.02
|
78,970
|
|
|
11/18/2009
|
+2.50 / +3.40%
|
72.50
|
76.00
|
72.00
|
76.00
|
76.00
|
14.36
|
32,210
|
|
|
11/17/2009
|
-2.00 / -2.65%
|
75.50
|
75.50
|
73.00
|
73.50
|
73.50
|
13.89
|
12,640
|
|
|
11/16/2009
|
-2.50 / -3.21%
|
76.00
|
79.00
|
75.00
|
75.50
|
75.50
|
14.27
|
15,810
|
|
|
11/13/2009
|
+1.50 / +1.96%
|
73.00
|
78.00
|
73.00
|
78.00
|
78.00
|
14.74
|
18,320
|
|
|
11/12/2009
|
+3.00 / +4.08%
|
73.50
|
77.00
|
73.50
|
76.50
|
76.50
|
14.46
|
53,980
|
|
|
11/11/2009
|
-3.50 / -4.55%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
13.89
|
12,100
|
|
|
11/10/2009
|
-4.00 / -4.94%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
14.55
|
7,420
|
|
|
11/9/2009
|
-4.00 / -4.71%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
15.31
|
6,130
|
|
|
11/6/2009
|
+4.00 / +4.94%
|
85.00
|
85.00
|
84.00
|
85.00
|
85.00
|
16.06
|
61,680
|
|
|
11/5/2009
|
+3.50 / +4.52%
|
74.00
|
81.00
|
74.00
|
81.00
|
81.00
|
15.31
|
30,800
|
|
|
11/4/2009
|
-4.00 / -4.91%
|
77.50
|
81.00
|
77.50
|
77.50
|
77.50
|
14.64
|
42,350
|
|
|
11/3/2009
|
-4.00 / -4.68%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
15.40
|
6,300
|
|
|
11/2/2009
|
-4.50 / -5.00%
|
85.50
|
85.50
|
85.50
|
85.50
|
85.50
|
16.16
|
29,490
|
|
|
10/30/2009
|
-4.50 / -4.76%
|
90.00
|
91.00
|
90.00
|
90.00
|
90.00
|
17.01
|
70,590
|
|
|
10/29/2009
|
-4.50 / -4.55%
|
94.50
|
94.50
|
94.50
|
94.50
|
94.50
|
17.86
|
2,880
|
|
|
10/28/2009
|
-5.00 / -4.81%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
18.71
|
2,110
|
|
|
10/27/2009
|
-5.00 / -4.59%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
19.65
|
530
|
|
|
10/26/2009
|
-5.00 / -4.39%
|
109.00
|
109.00
|
109.00
|
109.00
|
109.00
|
20.60
|
3,740
|
|
|
10/23/2009
|
-5.00 / -4.20%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
21.54
|
26,840
|
|
|
10/22/2009
|
0.00 / 0.00%
|
121.00
|
121.00
|
114.00
|
119.00
|
119.00
|
22.49
|
26,480
|
|
|
10/21/2009
|
+5.00 / +4.39%
|
109.00
|
119.00
|
109.00
|
119.00
|
119.00
|
22.49
|
72,320
|
|
|
10/20/2009
|
-5.00 / -4.20%
|
115.00
|
119.00
|
114.00
|
114.00
|
114.00
|
21.54
|
100,340
|
|
|
10/19/2009
|
-5.00 / -4.03%
|
130.00
|
130.00
|
118.00
|
119.00
|
119.00
|
22.49
|
148,490
|
|
|
10/16/2009
|
+5.00 / +4.20%
|
124.00
|
124.00
|
124.00
|
124.00
|
124.00
|
23.43
|
39,210
|
|
|
10/15/2009
|
+5.00 / +4.39%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
22.49
|
18,310
|
|
|
10/14/2009
|
+5.00 / +4.59%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
21.54
|
24,290
|
|
|