|
Closing price on 5/6/2010
|
|
| Open |
34.90 |
| High |
34.90 |
| Low |
34.80 |
| Volume |
119,400 |
| Split-adjusted Price |
10.10 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2010
|
-1.10 / -4.12%
|
27.50
|
28.00
|
25.50
|
25.60
|
25.60
|
7.41
|
51,800
|
|
|
4/9/2010
|
+0.80 / +3.09%
|
26.80
|
26.80
|
26.40
|
26.70
|
26.70
|
7.73
|
119,200
|
|
|
4/8/2010
|
+1.00 / +4.02%
|
24.90
|
26.10
|
24.90
|
25.90
|
25.90
|
7.50
|
79,600
|
|
|
4/7/2010
|
-0.30 / -1.19%
|
25.00
|
25.00
|
24.00
|
24.90
|
24.90
|
7.21
|
1,600
|
|
|
4/6/2010
|
-0.10 / -0.40%
|
24.50
|
25.50
|
24.50
|
25.20
|
25.20
|
7.30
|
19,300
|
|
|
4/5/2010
|
+1.10 / +4.55%
|
24.50
|
25.30
|
24.20
|
25.30
|
25.30
|
7.32
|
36,300
|
|
|
4/2/2010
|
-0.30 / -1.22%
|
25.00
|
25.00
|
24.00
|
24.20
|
24.20
|
7.01
|
20,800
|
|
|
4/1/2010
|
+0.80 / +3.38%
|
23.70
|
25.00
|
23.70
|
24.50
|
24.50
|
7.09
|
12,800
|
|
|
3/31/2010
|
-1.30 / -5.20%
|
24.50
|
24.50
|
23.70
|
23.70
|
23.70
|
6.86
|
11,200
|
|
|
3/30/2010
|
+2.00 / +8.70%
|
23.00
|
25.30
|
23.00
|
25.00
|
25.00
|
7.24
|
67,200
|
|
|
3/29/2010
|
-0.90 / -3.77%
|
24.10
|
24.50
|
23.00
|
23.00
|
23.00
|
6.66
|
13,400
|
|
|
3/26/2010
|
-0.40 / -1.65%
|
24.00
|
24.50
|
23.90
|
23.90
|
23.90
|
6.92
|
9,000
|
|
|
3/25/2010
|
-1.20 / -4.71%
|
24.20
|
25.00
|
23.50
|
24.30
|
24.30
|
7.04
|
13,300
|
|
|
3/24/2010
|
-0.60 / -2.30%
|
26.80
|
26.80
|
24.40
|
25.50
|
25.50
|
7.38
|
28,900
|
|
|
3/23/2010
|
+0.60 / +2.35%
|
25.50
|
26.10
|
25.50
|
26.10
|
26.10
|
7.56
|
105,400
|
|
|