|
Closing price on 4/23/2008
|
|
| Open |
28.90 |
| High |
29.00 |
| Low |
28.90 |
| Volume |
7,000 |
| Split-adjusted Price |
6.82 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2008
|
-0.40 / -1.36%
|
28.90
|
29.00
|
28.90
|
29.00
|
29.00
|
6.82
|
7,000
|
|
|
4/22/2008
|
0.00 / 0.00%
|
29.40
|
29.50
|
28.90
|
29.40
|
29.40
|
6.92
|
12,950
|
|
|
4/21/2008
|
+0.40 / +1.38%
|
29.50
|
29.50
|
29.00
|
29.40
|
29.40
|
6.92
|
13,800
|
|
|
4/18/2008
|
+0.40 / +1.40%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.00
|
6.82
|
24,710
|
|
|
4/17/2008
|
+0.10 / +0.35%
|
28.00
|
28.60
|
28.00
|
28.60
|
28.60
|
6.73
|
2,710
|
|
|
4/16/2008
|
0.00 / 0.00%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.50
|
6.70
|
10,570
|
|
|
4/11/2008
|
+0.50 / +1.79%
|
27.50
|
28.50
|
27.50
|
28.50
|
28.50
|
6.70
|
11,260
|
|
|
4/10/2008
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.50
|
28.00
|
28.00
|
6.59
|
13,560
|
|
|
4/9/2008
|
+0.30 / +1.08%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.00
|
6.59
|
38,350
|
|
|
4/8/2008
|
+0.50 / +1.84%
|
27.70
|
27.70
|
26.70
|
27.70
|
27.70
|
6.52
|
12,130
|
|
|
4/7/2008
|
+0.50 / +1.87%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
6.40
|
10
|
|
|
4/4/2008
|
+0.20 / +0.75%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
6.28
|
270
|
|
|
4/3/2008
|
+0.20 / +0.76%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
6.23
|
50
|
|
|
4/2/2008
|
+0.20 / +0.77%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
6.19
|
2,100
|
|
|
4/1/2008
|
+0.20 / +0.77%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
6.14
|
4,000
|
|
|
3/31/2008
|
+0.20 / +0.78%
|
25.70
|
25.90
|
25.70
|
25.90
|
25.90
|
6.09
|
750
|
|
|
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
|
|
|