|
Closing price on 7/1/2010
|
|
| Open |
41.20 |
| High |
41.60 |
| Low |
41.10 |
| Volume |
123,330 |
| Split-adjusted Price |
9.31 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2010
|
+0.10 / +0.24%
|
41.20
|
41.60
|
41.10
|
41.30
|
41.30
|
9.31
|
123,330
|
|
|
6/30/2010
|
-1.40 / -3.29%
|
41.60
|
42.10
|
41.20
|
41.20
|
41.20
|
9.29
|
89,430
|
|
|
6/29/2010
|
+0.30 / +0.71%
|
42.50
|
43.50
|
42.20
|
42.60
|
42.60
|
9.61
|
67,090
|
|
|
6/28/2010
|
-0.30 / -0.70%
|
42.30
|
42.80
|
42.20
|
42.30
|
42.30
|
9.54
|
79,400
|
|
|
6/25/2010
|
-1.40 / -3.18%
|
43.70
|
43.90
|
42.60
|
42.60
|
42.60
|
9.61
|
90,100
|
|
|
6/24/2010
|
-0.80 / -1.79%
|
44.50
|
45.00
|
44.00
|
44.00
|
44.00
|
9.92
|
111,050
|
|
|
6/23/2010
|
+0.40 / +0.90%
|
45.00
|
45.00
|
44.00
|
44.80
|
44.80
|
10.10
|
99,630
|
|
|
6/22/2010
|
-2.00 / -4.31%
|
46.10
|
46.10
|
44.40
|
44.40
|
44.40
|
10.01
|
163,580
|
|
|
6/21/2010
|
+0.40 / +0.87%
|
46.50
|
47.00
|
46.30
|
46.40
|
46.40
|
10.46
|
93,380
|
|
|
6/18/2010
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
10.37
|
203,530
|
|
|
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
|
|
|