|
Closing price on 3/28/2008
|
|
| Open |
25.70 |
| High |
25.70 |
| Low |
25.70 |
| Volume |
4,820 |
| Split-adjusted Price |
6.05 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2008
|
+0.20 / +0.78%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
6.05
|
4,820
|
|
|
3/27/2008
|
+0.20 / +0.79%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.00
|
810
|
|
|
3/26/2008
|
+1.20 / +4.98%
|
23.10
|
25.30
|
23.10
|
25.30
|
25.30
|
5.95
|
8,740
|
|
|
3/25/2008
|
-1.20 / -4.74%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
5.67
|
2,000
|
|
|
3/24/2008
|
-1.30 / -4.89%
|
26.60
|
26.60
|
25.30
|
25.30
|
25.30
|
5.95
|
9,160
|
|
|
3/21/2008
|
-1.40 / -5.00%
|
28.00
|
28.00
|
26.60
|
26.60
|
26.60
|
6.26
|
14,710
|
|
|
3/20/2008
|
+0.80 / +2.94%
|
27.40
|
28.20
|
26.10
|
28.00
|
28.00
|
6.59
|
16,400
|
|
|
3/19/2008
|
-1.30 / -4.56%
|
27.50
|
29.00
|
27.20
|
27.20
|
27.20
|
6.40
|
23,050
|
|
|
3/18/2008
|
-1.40 / -4.68%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.70
|
15,430
|
|
|
3/17/2008
|
-1.50 / -4.78%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
7.03
|
6,900
|
|
|
3/14/2008
|
-1.30 / -3.98%
|
32.00
|
32.00
|
31.10
|
31.40
|
31.40
|
7.39
|
10,190
|
|
|
3/13/2008
|
0.00 / 0.00%
|
34.00
|
34.00
|
32.50
|
32.70
|
32.70
|
7.69
|
2,950
|
|
|
3/12/2008
|
-1.70 / -4.94%
|
32.70
|
34.40
|
32.70
|
32.70
|
32.70
|
7.69
|
14,900
|
|
|
3/11/2008
|
-1.80 / -4.97%
|
35.00
|
35.00
|
34.40
|
34.40
|
34.40
|
8.09
|
3,920
|
|
|
3/10/2008
|
+0.40 / +1.12%
|
37.30
|
37.50
|
36.10
|
36.20
|
36.20
|
8.52
|
12,770
|
|
|
3/7/2008
|
+1.70 / +4.99%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
8.42
|
3,410
|
|
|
3/6/2008
|
+1.60 / +4.92%
|
32.50
|
34.10
|
32.50
|
34.10
|
34.10
|
8.02
|
68,360
|
|
|
3/5/2008
|
-1.50 / -4.41%
|
34.00
|
34.00
|
32.30
|
32.50
|
32.50
|
7.64
|
10,780
|
|
|
3/4/2008
|
-1.70 / -4.76%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
8.00
|
1,760
|
|
|
3/3/2008
|
-1.80 / -4.80%
|
37.00
|
37.00
|
35.70
|
35.70
|
35.70
|
8.40
|
4,900
|
|
|
2/29/2008
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.00
|
37.50
|
37.50
|
8.82
|
3,810
|
|
|
2/28/2008
|
+0.40 / +1.08%
|
37.10
|
37.50
|
36.60
|
37.50
|
37.50
|
8.82
|
8,450
|
|
|
2/27/2008
|
+1.00 / +2.77%
|
37.90
|
37.90
|
36.10
|
37.10
|
37.10
|
8.73
|
6,080
|
|
|
2/26/2008
|
-1.80 / -4.75%
|
37.90
|
39.50
|
36.10
|
36.10
|
36.10
|
8.49
|
8,860
|
|
|
2/25/2008
|
+1.80 / +4.99%
|
36.10
|
37.90
|
36.10
|
37.90
|
37.90
|
8.92
|
840
|
|
|
2/22/2008
|
-1.90 / -5.00%
|
38.00
|
38.00
|
36.10
|
36.10
|
36.10
|
8.49
|
6,540
|
|
|
2/21/2008
|
-1.90 / -4.76%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
8.94
|
4,450
|
|
|
2/20/2008
|
-2.10 / -5.00%
|
39.90
|
42.00
|
39.90
|
39.90
|
39.90
|
9.39
|
6,980
|
|
|
2/19/2008
|
-0.90 / -2.10%
|
40.80
|
42.00
|
40.80
|
42.00
|
42.00
|
9.88
|
920
|
|
|
2/18/2008
|
+0.80 / +1.90%
|
40.00
|
42.90
|
40.00
|
42.90
|
42.90
|
10.09
|
5,610
|
|
|