|
Closing price on 3/12/2008
|
|
| Open |
32.70 |
| High |
34.40 |
| Low |
32.70 |
| Volume |
14,900 |
| Split-adjusted Price |
7.59 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2008
|
-1.70 / -4.94%
|
32.70
|
34.40
|
32.70
|
32.70
|
32.70
|
7.59
|
14,900
|
|
|
3/11/2008
|
-1.80 / -4.97%
|
35.00
|
35.00
|
34.40
|
34.40
|
34.40
|
7.98
|
3,920
|
|
|
3/10/2008
|
+0.40 / +1.12%
|
37.30
|
37.50
|
36.10
|
36.20
|
36.20
|
8.40
|
12,770
|
|
|
3/7/2008
|
+1.70 / +4.99%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
8.30
|
3,410
|
|
|
3/6/2008
|
+1.60 / +4.92%
|
32.50
|
34.10
|
32.50
|
34.10
|
34.10
|
7.91
|
68,360
|
|
|
3/5/2008
|
-1.50 / -4.41%
|
34.00
|
34.00
|
32.30
|
32.50
|
32.50
|
7.54
|
10,780
|
|
|
3/4/2008
|
-1.70 / -4.76%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
7.89
|
1,760
|
|
|
3/3/2008
|
-1.80 / -4.80%
|
37.00
|
37.00
|
35.70
|
35.70
|
35.70
|
8.28
|
4,900
|
|
|
2/29/2008
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.00
|
37.50
|
37.50
|
8.70
|
3,810
|
|
|
2/28/2008
|
+0.40 / +1.08%
|
37.10
|
37.50
|
36.60
|
37.50
|
37.50
|
8.70
|
8,450
|
|
|
2/27/2008
|
+1.00 / +2.77%
|
37.90
|
37.90
|
36.10
|
37.10
|
37.10
|
8.61
|
6,080
|
|
|
2/26/2008
|
-1.80 / -4.75%
|
37.90
|
39.50
|
36.10
|
36.10
|
36.10
|
8.37
|
8,860
|
|
|
2/25/2008
|
+1.80 / +4.99%
|
36.10
|
37.90
|
36.10
|
37.90
|
37.90
|
8.79
|
840
|
|
|
2/22/2008
|
-1.90 / -5.00%
|
38.00
|
38.00
|
36.10
|
36.10
|
36.10
|
8.37
|
6,540
|
|
|
2/21/2008
|
-1.90 / -4.76%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
8.81
|
4,450
|
|
|
2/20/2008
|
-2.10 / -5.00%
|
39.90
|
42.00
|
39.90
|
39.90
|
39.90
|
9.26
|
6,980
|
|
|
2/19/2008
|
-0.90 / -2.10%
|
40.80
|
42.00
|
40.80
|
42.00
|
42.00
|
9.74
|
920
|
|
|
2/18/2008
|
+0.80 / +1.90%
|
40.00
|
42.90
|
40.00
|
42.90
|
42.90
|
9.95
|
5,610
|
|
|
2/15/2008
|
-0.50 / -1.17%
|
43.00
|
43.00
|
42.00
|
42.10
|
42.10
|
9.77
|
5,190
|
|
|
2/14/2008
|
-0.20 / -0.47%
|
42.00
|
44.40
|
42.00
|
42.60
|
42.60
|
9.88
|
2,970
|
|
|
2/13/2008
|
-2.20 / -4.89%
|
44.00
|
44.00
|
42.80
|
42.80
|
42.80
|
9.93
|
2,320
|
|
|
2/12/2008
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
10.44
|
600
|
|
|
2/1/2008
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.00
|
10.44
|
5,440
|
|
|
1/31/2008
|
+0.90 / +2.04%
|
45.90
|
45.90
|
44.00
|
45.00
|
45.00
|
10.44
|
9,670
|
|
|
1/30/2008
|
+2.10 / +5.00%
|
43.50
|
44.10
|
43.50
|
44.10
|
44.10
|
10.23
|
7,170
|
|
|
1/29/2008
|
+2.00 / +5.00%
|
40.00
|
42.00
|
40.00
|
42.00
|
42.00
|
9.74
|
6,420
|
|
|
1/28/2008
|
-1.00 / -2.44%
|
39.50
|
40.00
|
39.50
|
40.00
|
40.00
|
9.28
|
2,020
|
|
|
1/25/2008
|
-1.00 / -2.38%
|
39.90
|
43.00
|
39.90
|
41.00
|
41.00
|
9.51
|
5,140
|
|
|
1/24/2008
|
+1.10 / +2.69%
|
42.00
|
42.00
|
39.00
|
42.00
|
42.00
|
9.74
|
7,790
|
|
|
1/23/2008
|
-2.10 / -4.88%
|
41.00
|
45.00
|
40.90
|
40.90
|
40.90
|
9.49
|
3,710
|
|
|