|
Closing price on 5/31/2013
|
|
| Open |
14.60 |
| High |
15.20 |
| Low |
14.60 |
| Volume |
17,600 |
| Split-adjusted Price |
8.84 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2013
|
0.00 / 0.00%
|
14.60
|
15.20
|
14.60
|
15.20
|
15.20
|
8.84
|
17,600
|
|
|
5/30/2013
|
-0.10 / -0.65%
|
14.40
|
15.20
|
14.40
|
15.20
|
15.20
|
8.84
|
300
|
|
|
5/29/2013
|
+0.90 / +6.25%
|
14.30
|
15.30
|
14.30
|
15.30
|
15.30
|
8.90
|
2,100
|
|
|
5/28/2013
|
-1.00 / -6.49%
|
14.60
|
14.90
|
14.40
|
14.40
|
14.40
|
8.38
|
33,900
|
|
|
5/27/2013
|
0.00 / 0.00%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.40
|
8.96
|
348,400
|
|
|
5/24/2013
|
-0.10 / -0.65%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.40
|
8.96
|
500
|
|
|
5/23/2013
|
-0.40 / -2.52%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.50
|
9.02
|
300
|
|
|
5/22/2013
|
+0.40 / +2.58%
|
14.60
|
15.90
|
14.60
|
15.90
|
15.90
|
9.25
|
500
|
|
|
5/21/2013
|
-0.40 / -2.52%
|
15.20
|
16.00
|
14.50
|
15.50
|
15.50
|
9.02
|
3,500
|
|
|
5/20/2013
|
+0.30 / +1.92%
|
15.50
|
15.90
|
15.00
|
15.90
|
15.90
|
9.25
|
900
|
|
|
5/17/2013
|
+1.10 / +7.59%
|
14.70
|
15.60
|
14.10
|
15.60
|
15.60
|
9.07
|
800
|
|
|
5/16/2013
|
-1.50 / -9.38%
|
15.00
|
15.90
|
14.50
|
14.50
|
14.50
|
8.43
|
10,600
|
|
|
5/15/2013
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.10
|
16.00
|
16.00
|
9.31
|
3,800
|
|
|
5/14/2013
|
+0.50 / +3.23%
|
15.00
|
16.00
|
14.20
|
16.00
|
16.00
|
9.31
|
8,700
|
|
|
5/13/2013
|
-1.50 / -8.82%
|
16.00
|
16.30
|
15.50
|
15.50
|
15.50
|
9.02
|
3,600
|
|
|
5/10/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.89
|
0
|
|
|
5/9/2013
|
+1.00 / +6.25%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
9.89
|
9,000
|
|
|
5/8/2013
|
+1.40 / +9.59%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
9.31
|
74,406
|
|
|
5/7/2013
|
+1.10 / +8.15%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
8.49
|
11,233
|
|
|
5/6/2013
|
+0.50 / +3.85%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
7.85
|
596
|
|
|
5/3/2013
|
+0.30 / +2.36%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
7.56
|
4,500
|
|
|
5/2/2013
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.39
|
800
|
|
|
4/26/2013
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.39
|
0
|
|
|
4/25/2013
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.39
|
0
|
|
|
4/24/2013
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.39
|
100
|
|
|
4/23/2013
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.33
|
100
|
|
|
4/22/2013
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.27
|
200
|
|
|
4/18/2013
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.21
|
100
|
|
|
4/17/2013
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.10
|
0
|
|
|
4/16/2013
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.10
|
0
|
|
|