|
Closing price on 3/1/2010
|
|
| Open |
23.70 |
| High |
24.00 |
| Low |
23.70 |
| Volume |
20,200 |
| Split-adjusted Price |
6.89 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2010
|
+0.20 / +0.85%
|
23.70
|
24.00
|
23.70
|
23.80
|
23.80
|
6.89
|
20,200
|
|
|
2/26/2010
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
6.83
|
5,000
|
|
|
2/25/2010
|
-1.30 / -5.24%
|
23.70
|
23.70
|
23.10
|
23.50
|
23.50
|
6.80
|
2,100
|
|
|
2/24/2010
|
0.00 / 0.00%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.80
|
7.18
|
4,200
|
|
|
2/23/2010
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
7.18
|
0
|
|
|
2/22/2010
|
+0.90 / +3.77%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
7.18
|
100
|
|
|
2/12/2010
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
6.92
|
1,000
|
|
|
2/11/2010
|
+1.10 / +4.82%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.90
|
6.92
|
5,600
|
|
|
2/10/2010
|
+0.30 / +1.33%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.80
|
6.60
|
1,300
|
|
|
2/9/2010
|
-0.50 / -2.17%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.50
|
6.51
|
1,500
|
|
|
2/8/2010
|
-0.60 / -2.54%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
6.66
|
2,900
|
|
|
2/5/2010
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.60
|
23.60
|
23.60
|
6.83
|
1,800
|
|
|
2/4/2010
|
+0.90 / +3.95%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.70
|
6.86
|
3,600
|
|
|
2/3/2010
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
6.60
|
3,500
|
|
|
2/2/2010
|
-0.60 / -2.61%
|
24.00
|
24.00
|
22.40
|
22.40
|
22.40
|
6.49
|
1,400
|
|
|
2/1/2010
|
-0.20 / -0.86%
|
24.40
|
24.40
|
23.00
|
23.00
|
23.00
|
6.66
|
1,200
|
|
|
1/29/2010
|
+0.20 / +0.87%
|
23.20
|
23.50
|
23.00
|
23.20
|
23.20
|
6.72
|
16,600
|
|
|
1/28/2010
|
-1.00 / -4.17%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
6.66
|
4,000
|
|
|
1/27/2010
|
-2.10 / -8.05%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.00
|
6.95
|
10,200
|
|
|
1/26/2010
|
+1.70 / +6.97%
|
25.10
|
26.10
|
24.50
|
26.10
|
26.10
|
7.56
|
26,400
|
|
|
1/25/2010
|
+0.50 / +2.09%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
7.06
|
600
|
|
|
1/22/2010
|
+0.20 / +0.84%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
6.92
|
100
|
|
|
1/21/2010
|
-1.60 / -6.32%
|
24.60
|
24.60
|
23.70
|
23.70
|
23.70
|
6.63
|
14,100
|
|
|
1/20/2010
|
+0.10 / +0.40%
|
25.40
|
25.40
|
25.30
|
25.30
|
25.30
|
7.08
|
900
|
|
|
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
|
|
|