|
Closing price on 1/18/2008
|
|
| Open |
45.00 |
| High |
46.50 |
| Low |
44.00 |
| Volume |
2,750 |
| Split-adjusted Price |
10.94 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2008
|
+1.50 / +3.33%
|
45.00
|
46.50
|
44.00
|
46.50
|
46.50
|
10.94
|
2,750
|
|
|
1/17/2008
|
-0.80 / -1.75%
|
45.80
|
46.00
|
45.00
|
45.00
|
45.00
|
10.59
|
8,300
|
|
|
1/16/2008
|
+2.10 / +4.81%
|
43.70
|
45.80
|
43.70
|
45.80
|
45.80
|
10.77
|
2,790
|
|
|
1/15/2008
|
-2.30 / -5.00%
|
43.70
|
45.90
|
43.70
|
43.70
|
43.70
|
10.28
|
4,620
|
|
|
1/14/2008
|
-2.00 / -4.17%
|
48.00
|
48.00
|
46.00
|
46.00
|
46.00
|
10.82
|
1,630
|
|
|
1/11/2008
|
+1.50 / +3.23%
|
45.10
|
48.00
|
45.10
|
48.00
|
48.00
|
11.29
|
3,360
|
|
|
1/10/2008
|
-1.50 / -3.13%
|
46.00
|
46.50
|
46.00
|
46.50
|
46.50
|
10.94
|
3,850
|
|
|
1/9/2008
|
+1.00 / +2.13%
|
48.00
|
48.00
|
47.00
|
48.00
|
48.00
|
11.29
|
2,640
|
|
|
1/8/2008
|
0.00 / 0.00%
|
49.00
|
49.00
|
47.00
|
47.00
|
47.00
|
11.06
|
2,380
|
|
|
1/7/2008
|
-1.00 / -2.08%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.00
|
11.06
|
1,740
|
|
|
1/4/2008
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.00
|
48.00
|
48.00
|
11.29
|
1,740
|
|
|
1/3/2008
|
-0.50 / -1.03%
|
48.00
|
49.00
|
48.00
|
48.00
|
48.00
|
11.29
|
5,870
|
|
|
1/2/2008
|
-0.50 / -1.02%
|
48.00
|
49.00
|
48.00
|
48.50
|
48.50
|
11.41
|
8,700
|
|
|
12/28/2007
|
-0.30 / -0.61%
|
49.30
|
49.50
|
49.00
|
49.00
|
49.00
|
11.53
|
3,110
|
|
|
12/27/2007
|
+0.30 / +0.61%
|
49.00
|
50.00
|
49.00
|
49.30
|
49.30
|
11.60
|
1,730
|
|
|
12/26/2007
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
11.53
|
3,800
|
|
|
12/25/2007
|
-0.50 / -1.01%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
11.53
|
1,410
|
|
|
12/24/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.50
|
11.64
|
1,680
|
|
|
12/21/2007
|
0.00 / 0.00%
|
49.50
|
50.00
|
49.50
|
49.50
|
49.50
|
11.64
|
2,030
|
|
|
12/20/2007
|
-1.50 / -2.94%
|
51.50
|
51.50
|
49.50
|
49.50
|
49.50
|
11.64
|
4,630
|
|
|
12/19/2007
|
+2.00 / +4.08%
|
50.50
|
51.00
|
50.50
|
51.00
|
51.00
|
12.00
|
11,440
|
|
|
12/18/2007
|
+1.50 / +3.16%
|
49.00
|
49.50
|
48.00
|
49.00
|
49.00
|
11.53
|
6,100
|
|
|
12/17/2007
|
-1.70 / -3.46%
|
48.50
|
48.50
|
47.50
|
47.50
|
47.50
|
11.17
|
6,410
|
|
|
12/14/2007
|
-0.80 / -1.60%
|
50.00
|
50.00
|
49.20
|
49.20
|
49.20
|
11.57
|
7,510
|
|
|
12/13/2007
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.00
|
11.76
|
6,120
|
|
|
12/12/2007
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.00
|
11.76
|
6,650
|
|
|
12/11/2007
|
-1.00 / -1.96%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.00
|
11.76
|
6,900
|
|
|
12/10/2007
|
-0.50 / -0.97%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
12.00
|
4,550
|
|
|
12/7/2007
|
0.00 / 0.00%
|
51.00
|
52.00
|
51.00
|
51.50
|
51.50
|
12.11
|
1,950
|
|
|
12/6/2007
|
+1.00 / +1.98%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.50
|
12.11
|
10,640
|
|
|