|
Closing price on 6/12/2008
|
|
| Open |
21.60 |
| High |
22.00 |
| Low |
21.60 |
| Volume |
8,350 |
| Split-adjusted Price |
5.34 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2008
|
+0.40 / +1.85%
|
21.60
|
22.00
|
21.60
|
22.00
|
22.00
|
5.34
|
8,350
|
|
|
6/11/2008
|
-0.40 / -1.82%
|
21.60
|
22.40
|
21.60
|
21.60
|
21.60
|
5.25
|
11,920
|
|
|
6/10/2008
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.34
|
3,100
|
|
|
6/9/2008
|
-0.40 / -1.75%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.44
|
3,650
|
|
|
6/6/2008
|
-0.40 / -1.72%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.54
|
13,530
|
|
|
6/5/2008
|
-0.40 / -1.69%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.63
|
2,000
|
|
|
6/4/2008
|
-0.40 / -1.67%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
5.73
|
2,200
|
|
|
6/3/2008
|
-0.40 / -1.64%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.00
|
5.83
|
2,610
|
|
|
6/2/2008
|
-0.40 / -1.61%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
5.93
|
3,890
|
|
|
5/30/2008
|
-0.50 / -1.98%
|
24.80
|
25.80
|
24.80
|
24.80
|
24.80
|
6.02
|
4,310
|
|
|
5/26/2008
|
-0.50 / -1.94%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
6.14
|
2,000
|
|
|
5/23/2008
|
-0.50 / -1.90%
|
25.80
|
26.80
|
25.80
|
25.80
|
25.80
|
6.27
|
15,510
|
|
|
5/22/2008
|
-0.50 / -1.87%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
6.39
|
2,010
|
|
|
5/21/2008
|
-0.50 / -1.83%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
6.51
|
500
|
|
|
5/20/2008
|
-0.50 / -1.80%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
6.63
|
50
|
|
|
5/19/2008
|
-0.50 / -1.77%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
6.75
|
30
|
|
|
5/16/2008
|
+0.50 / +1.80%
|
27.30
|
28.30
|
27.30
|
28.30
|
28.30
|
6.87
|
5,900
|
|
|
5/15/2008
|
-0.50 / -1.77%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
6.75
|
100
|
|
|
5/14/2008
|
-0.50 / -1.74%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
6.87
|
400
|
|
|
5/13/2008
|
-0.50 / -1.71%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
6.99
|
2,000
|
|
|
5/12/2008
|
-1.90 / -6.09%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
7.12
|
1,200
|
|
|
5/9/2008
|
-0.60 / -1.89%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
7.24
|
4,580
|
|
|
5/8/2008
|
0.00 / 0.00%
|
31.20
|
31.80
|
31.20
|
31.80
|
31.80
|
7.38
|
4,720
|
|
|
5/7/2008
|
+0.60 / +1.92%
|
31.80
|
31.80
|
31.50
|
31.80
|
31.80
|
7.38
|
5,120
|
|
|
5/6/2008
|
+0.60 / +1.96%
|
31.20
|
31.20
|
31.00
|
31.20
|
31.20
|
7.24
|
7,700
|
|
|
5/5/2008
|
+0.60 / +2.00%
|
30.50
|
30.60
|
30.50
|
30.60
|
30.60
|
7.10
|
2,760
|
|
|
4/29/2008
|
+0.50 / +1.69%
|
30.00
|
30.00
|
29.60
|
30.00
|
30.00
|
6.96
|
5,280
|
|
|
4/28/2008
|
+0.50 / +1.72%
|
28.50
|
29.50
|
28.50
|
29.50
|
29.50
|
6.84
|
800
|
|
|
4/25/2008
|
+0.50 / +1.75%
|
28.00
|
29.00
|
28.00
|
29.00
|
29.00
|
6.73
|
4,350
|
|
|
4/24/2008
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.61
|
10,600
|
|
|