|
Closing price on 7/9/2009
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.20 |
| Volume |
2,000 |
| Split-adjusted Price |
5.69 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2009
|
-1.30 / -5.78%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.20
|
5.69
|
2,000
|
|
|
7/8/2009
|
+0.80 / +3.69%
|
21.90
|
22.70
|
21.90
|
22.50
|
22.50
|
6.04
|
2,500
|
|
|
7/7/2009
|
+0.30 / +1.40%
|
21.80
|
21.80
|
21.10
|
21.70
|
21.70
|
5.83
|
2,500
|
|
|
7/6/2009
|
-0.40 / -1.83%
|
21.00
|
21.40
|
20.90
|
21.40
|
21.40
|
5.75
|
7,000
|
|
|
7/3/2009
|
-0.20 / -0.91%
|
21.90
|
21.90
|
19.60
|
21.80
|
21.80
|
5.86
|
2,100
|
|
|
7/2/2009
|
+0.30 / +1.38%
|
23.00
|
23.00
|
20.50
|
22.00
|
22.00
|
5.91
|
2,300
|
|
|
7/1/2009
|
-1.40 / -6.06%
|
23.50
|
23.50
|
21.70
|
21.70
|
21.70
|
5.83
|
3,200
|
|
|
6/30/2009
|
+0.10 / +0.43%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.10
|
6.20
|
400
|
|
|
6/29/2009
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
6.18
|
8,500
|
|
|
6/26/2009
|
+1.00 / +4.55%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
6.18
|
400
|
|
|
6/25/2009
|
-2.00 / -8.33%
|
23.50
|
24.30
|
21.80
|
22.00
|
22.00
|
5.91
|
11,200
|
|
|
6/24/2009
|
+1.20 / +5.26%
|
21.50
|
24.60
|
21.50
|
24.00
|
24.00
|
6.45
|
11,100
|
|
|
6/23/2009
|
-1.70 / -6.94%
|
22.80
|
24.40
|
22.80
|
22.80
|
22.80
|
6.12
|
6,800
|
|
|
6/22/2009
|
-1.50 / -5.77%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
6.58
|
1,200
|
|
|
6/19/2009
|
-1.60 / -5.80%
|
27.60
|
27.60
|
26.00
|
26.00
|
26.00
|
6.98
|
8,900
|
|
|
6/18/2009
|
-0.90 / -3.16%
|
29.00
|
29.00
|
27.00
|
27.60
|
27.60
|
7.41
|
8,500
|
|
|
6/17/2009
|
-0.50 / -1.72%
|
26.90
|
28.50
|
26.90
|
28.50
|
28.50
|
7.65
|
18,100
|
|
|
6/16/2009
|
+1.70 / +6.23%
|
29.20
|
29.20
|
28.00
|
29.00
|
29.00
|
7.79
|
69,700
|
|
|
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
|
|
|