Closing price on 5/19/2011
|
|
Open |
12.90 |
High |
12.90 |
Low |
12.50 |
Volume |
1,400 |
Split-adjusted Price |
5.48 |
|
|
VGP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2011
|
+0.10 / +0.80%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
5.48
|
1,400
|
|
5/18/2011
|
+0.20 / +1.63%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
5.44
|
1,500
|
|
5/17/2011
|
-0.50 / -3.91%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.30
|
5.35
|
1,500
|
|
5/16/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.57
|
200
|
|
5/13/2011
|
+0.30 / +2.40%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.80
|
5.57
|
3,700
|
|
5/12/2011
|
-0.90 / -6.72%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
5.44
|
700
|
|
5/11/2011
|
+0.20 / +1.52%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.40
|
5.83
|
3,500
|
|
5/10/2011
|
-0.20 / -1.49%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.20
|
5.74
|
500
|
|
5/9/2011
|
+1.00 / +8.06%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.83
|
200
|
|
5/6/2011
|
+0.30 / +2.48%
|
13.60
|
13.60
|
12.40
|
12.40
|
12.40
|
5.40
|
1,400
|
|
5/5/2011
|
-0.90 / -6.92%
|
13.50
|
13.50
|
12.10
|
12.10
|
12.10
|
5.26
|
2,100
|
|
5/4/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.66
|
400
|
|
4/29/2011
|
-0.90 / -6.47%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.00
|
5.66
|
2,200
|
|
4/28/2011
|
+0.50 / +3.73%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.05
|
300
|
|
4/27/2011
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
5.83
|
500
|
|
4/26/2011
|
-0.20 / -1.48%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.30
|
5.79
|
1,300
|
|
4/25/2011
|
+0.80 / +6.30%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
5.87
|
500
|
|
4/22/2011
|
+0.10 / +0.79%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.70
|
5.53
|
6,200
|
|
4/21/2011
|
+0.10 / +0.80%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.60
|
5.48
|
7,200
|
|
4/20/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.44
|
0
|
|
4/19/2011
|
-0.60 / -4.58%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.44
|
1,600
|
|
4/18/2011
|
-0.40 / -2.96%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
5.70
|
600
|
|
4/15/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.87
|
700
|
|
4/14/2011
|
-0.40 / -2.88%
|
14.50
|
14.80
|
13.50
|
13.50
|
13.50
|
5.87
|
1,600
|
|
4/13/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.05
|
0
|
|
4/8/2011
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.05
|
1,100
|
|
4/7/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
5.96
|
10,800
|
|
4/6/2011
|
-1.00 / -6.80%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.70
|
5.96
|
9,800
|
|
4/5/2011
|
-1.10 / -6.96%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.40
|
400
|
|
4/4/2011
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.87
|
0
|
|
|