|
Closing price on 1/19/2010
|
|
| Open |
26.60 |
| High |
26.60 |
| Low |
25.20 |
| Volume |
1,900 |
| Split-adjusted Price |
7.05 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2010
|
+0.40 / +1.61%
|
26.60
|
26.60
|
25.20
|
25.20
|
25.20
|
7.05
|
1,900
|
|
|
1/18/2010
|
-1.40 / -5.34%
|
26.00
|
26.00
|
24.70
|
24.80
|
24.80
|
6.94
|
4,400
|
|
|
1/15/2010
|
-1.00 / -3.68%
|
27.10
|
27.10
|
26.00
|
26.20
|
26.20
|
7.33
|
5,100
|
|
|
1/14/2010
|
+0.70 / +2.64%
|
27.60
|
27.60
|
26.50
|
27.20
|
27.20
|
7.61
|
2,200
|
|
|
1/13/2010
|
+0.50 / +1.92%
|
26.50
|
27.00
|
25.00
|
26.50
|
26.50
|
7.42
|
7,400
|
|
|
1/12/2010
|
-1.20 / -4.41%
|
26.20
|
27.40
|
26.00
|
26.00
|
26.00
|
7.28
|
9,700
|
|
|
1/11/2010
|
+0.20 / +0.74%
|
26.80
|
27.20
|
26.50
|
27.20
|
27.20
|
7.61
|
27,300
|
|
|
1/8/2010
|
0.00 / 0.00%
|
27.00
|
28.70
|
27.00
|
27.00
|
27.00
|
7.56
|
49,200
|
|
|
1/7/2010
|
-0.30 / -1.10%
|
27.00
|
27.00
|
26.00
|
27.00
|
27.00
|
7.56
|
33,200
|
|
|
1/6/2010
|
+0.10 / +0.37%
|
27.50
|
28.00
|
27.00
|
27.30
|
27.30
|
7.64
|
23,700
|
|
|
1/5/2010
|
-0.20 / -0.73%
|
28.50
|
29.10
|
27.20
|
27.20
|
27.20
|
7.61
|
11,200
|
|
|
1/4/2010
|
+1.90 / +7.45%
|
25.50
|
27.40
|
25.50
|
27.40
|
27.40
|
7.67
|
26,000
|
|
|
12/31/2009
|
-0.20 / -0.78%
|
26.20
|
26.30
|
25.00
|
25.50
|
25.50
|
7.14
|
49,100
|
|
|
12/30/2009
|
+1.60 / +6.64%
|
25.00
|
25.70
|
24.50
|
25.70
|
25.70
|
7.19
|
20,500
|
|
|
12/29/2009
|
-0.20 / -0.82%
|
24.20
|
24.20
|
23.80
|
24.10
|
24.10
|
6.74
|
26,500
|
|
|
12/28/2009
|
-0.20 / -0.82%
|
24.60
|
24.60
|
23.50
|
24.30
|
24.30
|
6.80
|
20,900
|
|
|
12/25/2009
|
+0.90 / +3.81%
|
23.70
|
25.20
|
23.70
|
24.50
|
24.50
|
6.86
|
30,200
|
|
|
12/24/2009
|
+0.40 / +1.72%
|
24.00
|
24.50
|
23.10
|
23.60
|
23.60
|
6.60
|
26,100
|
|
|
12/23/2009
|
+0.30 / +1.31%
|
24.40
|
24.50
|
23.20
|
23.20
|
23.20
|
6.49
|
6,500
|
|
|
12/22/2009
|
-2.00 / -8.03%
|
25.00
|
25.00
|
22.90
|
22.90
|
22.90
|
6.41
|
59,300
|
|
|
12/21/2009
|
+0.60 / +2.47%
|
25.50
|
25.50
|
24.10
|
24.90
|
24.90
|
6.97
|
14,000
|
|
|
12/18/2009
|
+0.40 / +1.67%
|
23.00
|
24.30
|
23.00
|
24.30
|
24.30
|
6.80
|
1,300
|
|
|
12/17/2009
|
+1.40 / +6.22%
|
21.00
|
23.90
|
21.00
|
23.90
|
23.90
|
6.69
|
600
|
|
|
12/16/2009
|
-1.50 / -6.25%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.50
|
6.30
|
14,200
|
|
|
12/15/2009
|
+0.60 / +2.56%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
6.72
|
8,400
|
|
|
12/14/2009
|
-1.10 / -4.49%
|
23.40
|
26.80
|
23.40
|
23.40
|
23.40
|
6.55
|
23,700
|
|
|
12/11/2009
|
-0.60 / -2.39%
|
25.60
|
25.60
|
24.50
|
24.50
|
24.50
|
6.86
|
5,300
|
|
|
12/10/2009
|
-1.40 / -5.28%
|
26.50
|
26.50
|
25.10
|
25.10
|
25.10
|
7.02
|
3,000
|
|
|
12/9/2009
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
7.42
|
400
|
|
|
12/8/2009
|
-0.50 / -1.85%
|
27.10
|
27.10
|
26.00
|
26.50
|
26.50
|
7.42
|
2,000
|
|
|