|
Closing price on 3/23/2010
|
|
| Open |
25.50 |
| High |
26.10 |
| Low |
25.50 |
| Volume |
105,400 |
| Split-adjusted Price |
7.56 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2010
|
+0.60 / +2.35%
|
25.50
|
26.10
|
25.50
|
26.10
|
26.10
|
7.56
|
105,400
|
|
|
3/22/2010
|
+1.70 / +7.14%
|
23.90
|
25.50
|
23.90
|
25.50
|
25.50
|
7.38
|
79,700
|
|
|
3/19/2010
|
-0.50 / -2.06%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
6.89
|
4,100
|
|
|
3/18/2010
|
+0.70 / +2.97%
|
23.90
|
24.30
|
22.80
|
24.30
|
24.30
|
7.04
|
35,800
|
|
|
3/17/2010
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.60
|
6.83
|
9,400
|
|
|
3/16/2010
|
-0.60 / -2.45%
|
24.10
|
24.40
|
23.90
|
23.90
|
23.90
|
6.92
|
28,400
|
|
|
3/15/2010
|
+0.30 / +1.24%
|
24.10
|
25.00
|
24.10
|
24.50
|
24.50
|
7.09
|
25,600
|
|
|
3/12/2010
|
+0.70 / +2.98%
|
23.30
|
24.20
|
23.30
|
24.20
|
24.20
|
7.01
|
4,500
|
|
|
3/11/2010
|
-0.50 / -2.08%
|
24.10
|
24.10
|
23.50
|
23.50
|
23.50
|
6.80
|
2,600
|
|
|
3/10/2010
|
-0.50 / -2.04%
|
24.00
|
24.10
|
24.00
|
24.00
|
24.00
|
6.95
|
1,500
|
|
|
3/9/2010
|
+0.50 / +2.08%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.50
|
7.09
|
10,100
|
|
|
3/8/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.95
|
6,400
|
|
|
3/5/2010
|
+0.90 / +3.90%
|
23.50
|
24.00
|
23.50
|
24.00
|
24.00
|
6.95
|
6,700
|
|
|
3/4/2010
|
-0.20 / -0.86%
|
24.60
|
24.60
|
23.10
|
23.10
|
23.10
|
6.69
|
7,800
|
|
|
3/3/2010
|
-0.60 / -2.51%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.30
|
6.75
|
12,000
|
|
|
3/2/2010
|
+0.10 / +0.42%
|
23.90
|
23.90
|
23.80
|
23.90
|
23.90
|
6.92
|
4,300
|
|
|
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
|
|
|