|
Closing price on 6/18/2008
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
22.80 |
| Volume |
15,320 |
| Split-adjusted Price |
5.79 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2008
|
+0.30 / +1.29%
|
23.60
|
23.60
|
22.80
|
23.50
|
23.50
|
5.79
|
15,320
|
|
|
6/17/2008
|
+0.40 / +1.75%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.71
|
23,830
|
|
|
6/16/2008
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.62
|
11,780
|
|
|
6/13/2008
|
+0.40 / +1.82%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.52
|
7,560
|
|
|
6/12/2008
|
+0.40 / +1.85%
|
21.60
|
22.00
|
21.60
|
22.00
|
22.00
|
5.42
|
8,350
|
|
|
6/11/2008
|
-0.40 / -1.82%
|
21.60
|
22.40
|
21.60
|
21.60
|
21.60
|
5.32
|
11,920
|
|
|
6/10/2008
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.42
|
3,100
|
|
|
6/9/2008
|
-0.40 / -1.75%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.52
|
3,650
|
|
|
6/6/2008
|
-0.40 / -1.72%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.62
|
13,530
|
|
|
6/5/2008
|
-0.40 / -1.69%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.71
|
2,000
|
|
|
6/4/2008
|
-0.40 / -1.67%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
5.81
|
2,200
|
|
|
6/3/2008
|
-0.40 / -1.64%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.00
|
5.91
|
2,610
|
|
|
6/2/2008
|
-0.40 / -1.61%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
6.01
|
3,890
|
|
|
5/30/2008
|
-0.50 / -1.98%
|
24.80
|
25.80
|
24.80
|
24.80
|
24.80
|
6.11
|
4,310
|
|
|
5/26/2008
|
-0.50 / -1.94%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
6.23
|
2,000
|
|
|
5/23/2008
|
-0.50 / -1.90%
|
25.80
|
26.80
|
25.80
|
25.80
|
25.80
|
6.35
|
15,510
|
|
|
5/22/2008
|
-0.50 / -1.87%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
6.48
|
2,010
|
|
|
5/21/2008
|
-0.50 / -1.83%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
6.60
|
500
|
|
|
5/20/2008
|
-0.50 / -1.80%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
6.72
|
50
|
|
|
5/19/2008
|
-0.50 / -1.77%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
6.85
|
30
|
|
|
5/16/2008
|
+0.50 / +1.80%
|
27.30
|
28.30
|
27.30
|
28.30
|
28.30
|
6.97
|
5,900
|
|
|
5/15/2008
|
-0.50 / -1.77%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
6.85
|
100
|
|
|
5/14/2008
|
-0.50 / -1.74%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
6.97
|
400
|
|
|
5/13/2008
|
-0.50 / -1.71%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
7.09
|
2,000
|
|
|
5/12/2008
|
-1.90 / -6.09%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
7.22
|
1,200
|
|
|
5/9/2008
|
-0.60 / -1.89%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
7.34
|
4,580
|
|
|
5/8/2008
|
0.00 / 0.00%
|
31.20
|
31.80
|
31.20
|
31.80
|
31.80
|
7.48
|
4,720
|
|
|
5/7/2008
|
+0.60 / +1.92%
|
31.80
|
31.80
|
31.50
|
31.80
|
31.80
|
7.48
|
5,120
|
|
|
5/6/2008
|
+0.60 / +1.96%
|
31.20
|
31.20
|
31.00
|
31.20
|
31.20
|
7.34
|
7,700
|
|
|
5/5/2008
|
+0.60 / +2.00%
|
30.50
|
30.60
|
30.50
|
30.60
|
30.60
|
7.20
|
2,760
|
|
|