|
Closing price on 6/15/2009
|
|
| Open |
27.30 |
| High |
27.30 |
| Low |
27.30 |
| Volume |
45,900 |
| Split-adjusted Price |
7.33 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2009
|
+1.70 / +6.64%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
7.33
|
45,900
|
|
|
6/12/2009
|
+1.10 / +4.49%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
6.88
|
10,200
|
|
|
5/29/2009
|
+0.70 / +2.94%
|
24.70
|
24.80
|
22.90
|
24.50
|
24.50
|
6.58
|
750
|
|
|
5/28/2009
|
0.00 / 0.00%
|
23.80
|
23.80
|
22.70
|
23.80
|
23.80
|
6.39
|
17,960
|
|
|
5/27/2009
|
-1.00 / -4.03%
|
23.60
|
24.40
|
23.60
|
23.80
|
23.80
|
6.39
|
7,300
|
|
|
5/26/2009
|
+0.80 / +3.33%
|
25.00
|
25.00
|
24.00
|
24.80
|
24.80
|
6.66
|
26,470
|
|
|
5/25/2009
|
+0.70 / +3.00%
|
24.40
|
24.40
|
22.40
|
24.00
|
24.00
|
6.45
|
10,280
|
|
|
5/22/2009
|
-1.20 / -4.90%
|
24.50
|
24.50
|
23.30
|
23.30
|
23.30
|
6.26
|
13,330
|
|
|
5/21/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.50
|
6.58
|
5,390
|
|
|
5/20/2009
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
6.28
|
14,980
|
|
|
5/19/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
5.99
|
45,040
|
|
|
5/18/2009
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.00
|
21.30
|
21.30
|
5.72
|
6,330
|
|
|
5/15/2009
|
+0.40 / +1.91%
|
20.50
|
21.50
|
20.50
|
21.30
|
21.30
|
5.72
|
12,380
|
|
|
5/14/2009
|
+0.90 / +4.50%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.90
|
5.61
|
2,000
|
|
|
5/13/2009
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
5.37
|
3,680
|
|
|
5/12/2009
|
-0.30 / -1.41%
|
20.30
|
21.00
|
20.30
|
21.00
|
21.00
|
5.64
|
2,310
|
|
|
5/11/2009
|
+0.30 / +1.43%
|
21.60
|
21.60
|
21.30
|
21.30
|
21.30
|
5.72
|
2,190
|
|
|
5/8/2009
|
-0.50 / -2.33%
|
20.50
|
21.50
|
20.50
|
21.00
|
21.00
|
5.64
|
4,410
|
|
|
5/7/2009
|
-0.40 / -1.83%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
5.77
|
1,300
|
|
|
5/6/2009
|
-0.20 / -0.90%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.30
|
5.88
|
5,000
|
|
|
5/5/2009
|
+0.80 / +3.76%
|
22.30
|
22.30
|
21.00
|
22.10
|
22.10
|
5.94
|
4,440
|
|
|
5/4/2009
|
+1.00 / +4.93%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.30
|
5.72
|
9,660
|
|
|
4/29/2009
|
+0.90 / +4.64%
|
19.40
|
20.30
|
19.40
|
20.30
|
20.30
|
5.45
|
10,830
|
|
|
4/28/2009
|
+0.20 / +1.04%
|
18.90
|
19.40
|
18.60
|
19.40
|
19.40
|
5.21
|
1,500
|
|
|
4/27/2009
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.00
|
19.20
|
19.20
|
5.16
|
2,900
|
|
|
4/24/2009
|
-0.70 / -3.52%
|
20.80
|
20.80
|
19.20
|
19.20
|
19.20
|
5.16
|
620
|
|
|
4/23/2009
|
-1.00 / -4.78%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
5.34
|
4,500
|
|
|
4/22/2009
|
+0.50 / +2.45%
|
19.60
|
21.00
|
19.60
|
20.90
|
20.90
|
5.61
|
2,270
|
|
|
4/21/2009
|
-1.00 / -4.67%
|
20.40
|
21.30
|
20.40
|
20.40
|
20.40
|
5.48
|
1,690
|
|
|
4/20/2009
|
-0.10 / -0.47%
|
22.00
|
22.00
|
20.50
|
21.40
|
21.40
|
5.75
|
260
|
|
|