|
Closing price on 5/27/2010
|
|
| Open |
27.50 |
| High |
28.20 |
| Low |
27.00 |
| Volume |
24,500 |
| Split-adjusted Price |
7.99 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2010
|
0.00 / 0.00%
|
27.50
|
28.20
|
27.00
|
27.60
|
27.60
|
7.99
|
24,500
|
|
|
5/26/2010
|
+1.60 / +6.15%
|
27.20
|
27.60
|
27.00
|
27.60
|
27.60
|
7.99
|
30,800
|
|
|
5/25/2010
|
0.00 / 0.00%
|
24.50
|
26.70
|
24.50
|
26.00
|
26.00
|
7.53
|
30,100
|
|
|
5/24/2010
|
+1.50 / +6.12%
|
25.30
|
26.00
|
24.60
|
26.00
|
26.00
|
7.53
|
15,200
|
|
|
5/21/2010
|
-2.00 / -7.55%
|
23.90
|
25.60
|
23.90
|
24.50
|
24.50
|
7.09
|
88,200
|
|
|
5/20/2010
|
+0.50 / +1.92%
|
26.00
|
26.90
|
25.00
|
26.50
|
26.50
|
7.67
|
78,500
|
|
|
5/19/2010
|
-1.50 / -5.45%
|
27.00
|
27.00
|
25.80
|
26.00
|
26.00
|
7.53
|
80,000
|
|
|
5/18/2010
|
+0.10 / +0.36%
|
27.50
|
28.10
|
27.50
|
27.50
|
27.50
|
7.96
|
11,600
|
|
|
5/17/2010
|
-1.90 / -6.48%
|
28.90
|
28.90
|
26.80
|
27.40
|
27.40
|
7.93
|
31,400
|
|
|
5/14/2010
|
+0.60 / +2.09%
|
26.80
|
30.00
|
26.80
|
29.30
|
29.30
|
8.48
|
38,100
|
|
|
5/13/2010
|
-1.90 / -6.21%
|
30.60
|
30.80
|
28.50
|
28.70
|
28.70
|
8.31
|
117,400
|
|
|
5/12/2010
|
-1.10 / -3.47%
|
31.00
|
31.00
|
30.60
|
30.60
|
30.60
|
8.86
|
63,800
|
|
|
5/11/2010
|
-0.80 / -2.46%
|
31.00
|
35.00
|
31.00
|
31.70
|
31.70
|
9.18
|
87,300
|
|
|
5/10/2010
|
-1.50 / -4.41%
|
33.90
|
34.90
|
31.60
|
32.50
|
32.50
|
9.41
|
132,400
|
|
|
5/7/2010
|
-0.90 / -2.58%
|
37.20
|
37.30
|
32.50
|
34.00
|
34.00
|
9.84
|
141,000
|
|
|
5/6/2010
|
+2.00 / +6.08%
|
34.90
|
34.90
|
34.80
|
34.90
|
34.90
|
10.10
|
119,400
|
|
|
5/5/2010
|
+2.10 / +6.82%
|
32.00
|
32.90
|
31.00
|
32.90
|
32.90
|
9.52
|
105,600
|
|
|
5/4/2010
|
+1.80 / +6.21%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.80
|
8.92
|
49,400
|
|
|
4/29/2010
|
+0.60 / +2.11%
|
29.00
|
29.10
|
28.50
|
29.00
|
29.00
|
8.40
|
53,900
|
|
|
4/28/2010
|
-0.90 / -3.07%
|
29.70
|
30.20
|
28.00
|
28.40
|
28.40
|
8.22
|
54,400
|
|
|
4/27/2010
|
+1.60 / +5.78%
|
29.00
|
29.30
|
29.00
|
29.30
|
29.30
|
8.48
|
103,500
|
|
|
4/26/2010
|
+2.40 / +9.49%
|
26.80
|
27.70
|
26.30
|
27.70
|
27.70
|
8.02
|
145,900
|
|
|
4/22/2010
|
-1.60 / -5.95%
|
28.00
|
28.00
|
25.20
|
25.30
|
25.30
|
7.32
|
35,000
|
|
|
4/21/2010
|
+1.50 / +5.91%
|
26.70
|
26.90
|
26.70
|
26.90
|
26.90
|
7.79
|
84,000
|
|
|
4/20/2010
|
+0.40 / +1.60%
|
24.90
|
25.40
|
24.90
|
25.40
|
25.40
|
7.35
|
56,600
|
|
|
4/19/2010
|
-0.80 / -3.10%
|
25.70
|
25.80
|
24.70
|
25.00
|
25.00
|
7.24
|
68,500
|
|
|
4/16/2010
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.60
|
25.80
|
25.80
|
7.47
|
22,200
|
|
|
4/15/2010
|
+0.30 / +1.17%
|
26.80
|
26.80
|
25.50
|
26.00
|
26.00
|
7.53
|
22,000
|
|
|
4/14/2010
|
0.00 / 0.00%
|
25.00
|
25.80
|
24.90
|
25.70
|
25.70
|
7.44
|
19,900
|
|
|
4/13/2010
|
+0.10 / +0.39%
|
26.00
|
26.00
|
24.60
|
25.70
|
25.70
|
7.44
|
15,100
|
|
|