|
Closing price on 12/23/2009
|
|
| Open |
52.50 |
| High |
52.50 |
| Low |
50.00 |
| Volume |
7,150 |
| Split-adjusted Price |
9.81 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2009
|
-2.00 / -3.85%
|
52.50
|
52.50
|
50.00
|
50.00
|
50.00
|
9.81
|
7,150
|
|
|
12/22/2009
|
-0.50 / -0.95%
|
53.50
|
54.00
|
52.00
|
52.00
|
52.00
|
10.20
|
15,210
|
|
|
12/21/2009
|
+2.50 / +5.00%
|
52.00
|
52.50
|
48.50
|
52.50
|
52.50
|
10.30
|
5,250
|
|
|
12/18/2009
|
+2.00 / +4.17%
|
45.70
|
50.00
|
45.60
|
50.00
|
50.00
|
9.81
|
26,460
|
|
|
12/17/2009
|
-2.50 / -4.95%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
9.41
|
600
|
|
|
12/16/2009
|
-2.50 / -4.72%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
9.90
|
2,810
|
|
|
12/15/2009
|
-2.50 / -4.50%
|
53.50
|
53.50
|
53.00
|
53.00
|
53.00
|
10.39
|
12,570
|
|
|
12/14/2009
|
-2.50 / -4.31%
|
55.50
|
58.50
|
55.50
|
55.50
|
55.50
|
10.88
|
17,480
|
|
|
12/11/2009
|
-3.00 / -4.92%
|
59.00
|
59.00
|
58.00
|
58.00
|
58.00
|
11.37
|
4,090
|
|
|
12/10/2009
|
-3.00 / -4.69%
|
65.00
|
65.00
|
61.00
|
61.00
|
61.00
|
11.96
|
18,440
|
|
|
12/9/2009
|
0.00 / 0.00%
|
61.50
|
64.50
|
61.00
|
64.00
|
64.00
|
12.55
|
36,770
|
|
|
12/8/2009
|
+2.00 / +3.23%
|
62.50
|
64.00
|
62.00
|
64.00
|
64.00
|
12.55
|
25,200
|
|
|
12/7/2009
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.50
|
62.00
|
62.00
|
12.16
|
19,660
|
|
|
12/4/2009
|
0.00 / 0.00%
|
64.00
|
64.00
|
59.00
|
62.00
|
62.00
|
12.16
|
18,330
|
|
|
12/3/2009
|
0.00 / 0.00%
|
62.00
|
63.00
|
59.00
|
62.00
|
62.00
|
12.16
|
41,180
|
|
|
12/2/2009
|
-3.00 / -4.62%
|
66.00
|
66.00
|
62.00
|
62.00
|
62.00
|
12.16
|
28,500
|
|
|
12/1/2009
|
+0.50 / +0.78%
|
66.00
|
67.00
|
64.00
|
65.00
|
65.00
|
12.75
|
23,940
|
|
|
11/30/2009
|
+1.50 / +2.38%
|
61.50
|
66.00
|
61.50
|
64.50
|
64.50
|
12.65
|
17,190
|
|
|
11/27/2009
|
-5.50 / -8.03%
|
63.00
|
69.00
|
63.00
|
63.00
|
63.00
|
12.36
|
86,160
|
|
|
11/26/2009
|
-3.50 / -4.86%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
12.94
|
1,870
|
|
|
11/25/2009
|
-3.50 / -4.64%
|
73.00
|
74.50
|
72.00
|
72.00
|
72.00
|
13.61
|
27,770
|
|
|
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
|
|
|