|
Closing price on 6/17/2010
|
|
| Open |
44.90 |
| High |
46.20 |
| Low |
44.00 |
| Volume |
228,540 |
| Split-adjusted Price |
10.37 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2010
|
+1.40 / +3.14%
|
44.90
|
46.20
|
44.00
|
46.00
|
46.00
|
10.37
|
228,540
|
|
|
6/16/2010
|
-0.70 / -1.55%
|
45.00
|
45.50
|
44.50
|
44.60
|
44.60
|
10.06
|
245,420
|
|
|
6/15/2010
|
-1.20 / -2.58%
|
46.50
|
46.70
|
45.30
|
45.30
|
45.30
|
10.22
|
49,520
|
|
|
6/14/2010
|
-7.00 / -13.08%
|
47.00
|
48.00
|
46.50
|
46.50
|
46.50
|
10.49
|
98,840
|
|
|
6/11/2010
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.00
|
53.50
|
53.50
|
10.49
|
476,810
|
|
|
6/10/2010
|
+2.20 / +4.51%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
10.00
|
353,810
|
|
|
6/9/2010
|
-0.50 / -1.01%
|
49.30
|
50.00
|
48.80
|
48.80
|
48.80
|
9.57
|
76,900
|
|
|
6/8/2010
|
-0.10 / -0.20%
|
49.40
|
49.40
|
48.00
|
49.30
|
49.30
|
9.67
|
167,320
|
|
|
6/7/2010
|
-2.60 / -5.00%
|
49.50
|
49.90
|
49.40
|
49.40
|
49.40
|
9.69
|
193,190
|
|
|
6/4/2010
|
-1.00 / -1.89%
|
53.00
|
53.50
|
51.50
|
52.00
|
52.00
|
10.20
|
154,210
|
|
|
6/3/2010
|
+2.50 / +4.95%
|
53.00
|
53.00
|
52.50
|
53.00
|
53.00
|
10.39
|
235,090
|
|
|
6/2/2010
|
+1.00 / +2.02%
|
49.00
|
50.50
|
48.80
|
50.50
|
50.50
|
9.90
|
147,150
|
|
|
6/1/2010
|
0.00 / 0.00%
|
49.00
|
49.50
|
48.70
|
49.50
|
49.50
|
9.71
|
126,340
|
|
|
5/31/2010
|
+0.20 / +0.41%
|
51.00
|
51.00
|
48.50
|
49.50
|
49.50
|
9.71
|
150,760
|
|
|
5/28/2010
|
+2.30 / +4.89%
|
49.10
|
49.30
|
48.50
|
49.30
|
49.30
|
9.67
|
236,860
|
|
|
5/27/2010
|
-0.20 / -0.42%
|
47.00
|
47.00
|
46.10
|
47.00
|
47.00
|
9.22
|
76,590
|
|
|
5/26/2010
|
+2.20 / +4.89%
|
46.50
|
47.20
|
46.50
|
47.20
|
47.20
|
9.26
|
193,420
|
|
|
5/25/2010
|
-1.10 / -2.39%
|
45.00
|
46.30
|
45.00
|
45.00
|
45.00
|
8.83
|
192,330
|
|
|
5/24/2010
|
-2.40 / -4.95%
|
47.10
|
48.50
|
46.10
|
46.10
|
46.10
|
9.04
|
117,140
|
|
|
5/21/2010
|
-2.50 / -4.90%
|
48.50
|
49.00
|
48.50
|
48.50
|
48.50
|
9.51
|
112,370
|
|
|
5/20/2010
|
+0.50 / +0.99%
|
48.70
|
51.00
|
48.50
|
51.00
|
51.00
|
10.00
|
265,600
|
|
|
5/19/2010
|
-2.50 / -4.72%
|
52.00
|
52.00
|
50.50
|
50.50
|
50.50
|
9.90
|
259,750
|
|
|
5/18/2010
|
-1.50 / -2.75%
|
54.00
|
54.00
|
52.50
|
53.00
|
53.00
|
10.39
|
184,780
|
|
|
5/17/2010
|
-2.00 / -3.54%
|
56.50
|
56.50
|
54.50
|
54.50
|
54.50
|
10.69
|
185,170
|
|
|
5/14/2010
|
+1.00 / +1.80%
|
56.00
|
56.50
|
54.50
|
56.50
|
56.50
|
11.08
|
146,770
|
|
|
5/13/2010
|
0.00 / 0.00%
|
56.50
|
56.50
|
54.50
|
55.50
|
55.50
|
10.88
|
226,460
|
|
|
5/12/2010
|
-2.50 / -4.31%
|
58.00
|
58.00
|
55.50
|
55.50
|
55.50
|
10.88
|
305,840
|
|
|
5/11/2010
|
0.00 / 0.00%
|
59.50
|
60.00
|
58.00
|
58.00
|
58.00
|
11.37
|
238,420
|
|
|
5/10/2010
|
-2.00 / -3.33%
|
59.50
|
60.00
|
57.00
|
58.00
|
58.00
|
11.37
|
194,570
|
|
|
5/7/2010
|
-2.00 / -3.23%
|
61.00
|
62.50
|
59.00
|
60.00
|
60.00
|
11.77
|
487,350
|
|
|