Closing price on 5/14/2009
|
|
Open |
20.00 |
High |
20.90 |
Low |
20.00 |
Volume |
2,000 |
Split-adjusted Price |
5.61 |
|
|
VGP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2009
|
+0.90 / +4.50%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.90
|
5.61
|
2,000
|
|
5/13/2009
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
5.37
|
3,680
|
|
5/12/2009
|
-0.30 / -1.41%
|
20.30
|
21.00
|
20.30
|
21.00
|
21.00
|
5.64
|
2,310
|
|
5/11/2009
|
+0.30 / +1.43%
|
21.60
|
21.60
|
21.30
|
21.30
|
21.30
|
5.72
|
2,190
|
|
5/8/2009
|
-0.50 / -2.33%
|
20.50
|
21.50
|
20.50
|
21.00
|
21.00
|
5.64
|
4,410
|
|
5/7/2009
|
-0.40 / -1.83%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
5.77
|
1,300
|
|
5/6/2009
|
-0.20 / -0.90%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.30
|
5.88
|
5,000
|
|
5/5/2009
|
+0.80 / +3.76%
|
22.30
|
22.30
|
21.00
|
22.10
|
22.10
|
5.94
|
4,440
|
|
5/4/2009
|
+1.00 / +4.93%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.30
|
5.72
|
9,660
|
|
4/29/2009
|
+0.90 / +4.64%
|
19.40
|
20.30
|
19.40
|
20.30
|
20.30
|
5.45
|
10,830
|
|
4/28/2009
|
+0.20 / +1.04%
|
18.90
|
19.40
|
18.60
|
19.40
|
19.40
|
5.21
|
1,500
|
|
4/27/2009
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.00
|
19.20
|
19.20
|
5.16
|
2,900
|
|
4/24/2009
|
-0.70 / -3.52%
|
20.80
|
20.80
|
19.20
|
19.20
|
19.20
|
5.16
|
620
|
|
4/23/2009
|
-1.00 / -4.78%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
5.34
|
4,500
|
|
4/22/2009
|
+0.50 / +2.45%
|
19.60
|
21.00
|
19.60
|
20.90
|
20.90
|
5.61
|
2,270
|
|
4/21/2009
|
-1.00 / -4.67%
|
20.40
|
21.30
|
20.40
|
20.40
|
20.40
|
5.48
|
1,690
|
|
4/20/2009
|
-0.10 / -0.47%
|
22.00
|
22.00
|
20.50
|
21.40
|
21.40
|
5.75
|
260
|
|
4/17/2009
|
+0.50 / +2.38%
|
21.50
|
21.50
|
20.00
|
21.50
|
21.50
|
5.77
|
6,160
|
|
4/16/2009
|
+1.00 / +5.00%
|
21.00
|
21.00
|
20.00
|
21.00
|
21.00
|
5.64
|
16,340
|
|
4/15/2009
|
-0.40 / -1.96%
|
20.40
|
20.40
|
19.80
|
20.00
|
20.00
|
5.37
|
13,630
|
|
4/14/2009
|
-0.90 / -4.23%
|
21.30
|
22.30
|
20.40
|
20.40
|
20.40
|
5.48
|
18,150
|
|
4/13/2009
|
+0.80 / +3.90%
|
21.30
|
21.50
|
21.30
|
21.30
|
21.30
|
5.72
|
6,520
|
|
4/10/2009
|
+0.80 / +4.06%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.50
|
5.51
|
8,050
|
|
4/9/2009
|
-0.90 / -4.37%
|
20.20
|
20.50
|
19.70
|
19.70
|
19.70
|
5.29
|
4,400
|
|
4/8/2009
|
-1.00 / -4.63%
|
21.60
|
22.00
|
20.60
|
20.60
|
20.60
|
5.53
|
4,590
|
|
4/7/2009
|
+0.80 / +3.85%
|
21.50
|
21.60
|
19.90
|
21.60
|
21.60
|
5.80
|
2,120
|
|
4/3/2009
|
+0.90 / +4.52%
|
20.70
|
20.80
|
19.50
|
20.80
|
20.80
|
5.59
|
4,660
|
|
4/2/2009
|
+0.90 / +4.74%
|
19.50
|
19.90
|
18.70
|
19.90
|
19.90
|
5.34
|
5,020
|
|
4/1/2009
|
+0.40 / +2.15%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.00
|
5.10
|
9,150
|
|
3/31/2009
|
-0.60 / -3.13%
|
18.60
|
19.50
|
18.60
|
18.60
|
18.60
|
5.00
|
7,160
|
|
|