|
Closing price on 7/15/2010
|
|
| Open |
39.70 |
| High |
40.40 |
| Low |
39.50 |
| Volume |
89,200 |
| Split-adjusted Price |
8.91 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2010
|
-0.90 / -2.23%
|
39.70
|
40.40
|
39.50
|
39.50
|
39.50
|
8.91
|
89,200
|
|
|
7/14/2010
|
-1.10 / -2.65%
|
42.00
|
42.00
|
40.40
|
40.40
|
40.40
|
9.11
|
89,640
|
|
|
7/13/2010
|
+1.90 / +4.80%
|
39.60
|
41.50
|
39.60
|
41.50
|
41.50
|
9.36
|
98,150
|
|
|
7/12/2010
|
-0.40 / -1.00%
|
39.30
|
40.00
|
39.30
|
39.60
|
39.60
|
8.93
|
31,770
|
|
|
7/9/2010
|
+1.00 / +2.56%
|
39.90
|
40.00
|
38.40
|
40.00
|
40.00
|
9.02
|
94,810
|
|
|
7/8/2010
|
+1.00 / +2.63%
|
38.90
|
39.00
|
38.00
|
39.00
|
39.00
|
8.80
|
78,110
|
|
|
7/7/2010
|
-1.00 / -2.56%
|
39.00
|
39.80
|
38.00
|
38.00
|
38.00
|
8.57
|
67,170
|
|
|
7/6/2010
|
-1.60 / -3.94%
|
40.50
|
40.50
|
39.00
|
39.00
|
39.00
|
8.80
|
127,020
|
|
|
7/5/2010
|
-0.80 / -1.93%
|
41.40
|
41.40
|
40.60
|
40.60
|
40.60
|
9.16
|
74,440
|
|
|
7/2/2010
|
+0.10 / +0.24%
|
41.40
|
42.00
|
41.40
|
41.40
|
41.40
|
9.34
|
65,600
|
|
|
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
|
|
|