|
Closing price on 8/14/2008
|
|
| Open |
22.90 |
| High |
24.20 |
| Low |
22.90 |
| Volume |
6,980 |
| Split-adjusted Price |
5.96 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2008
|
+0.70 / +2.98%
|
22.90
|
24.20
|
22.90
|
24.20
|
24.20
|
5.96
|
6,980
|
|
|
8/13/2008
|
+0.60 / +2.62%
|
22.60
|
23.50
|
22.60
|
23.50
|
23.50
|
5.79
|
4,500
|
|
|
8/12/2008
|
-0.70 / -2.97%
|
24.10
|
24.30
|
22.90
|
22.90
|
22.90
|
5.64
|
3,700
|
|
|
8/11/2008
|
+0.60 / +2.61%
|
22.90
|
23.60
|
22.90
|
23.60
|
23.60
|
5.81
|
3,730
|
|
|
8/8/2008
|
+0.40 / +1.77%
|
23.20
|
23.20
|
22.60
|
23.00
|
23.00
|
5.66
|
750
|
|
|
8/7/2008
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.20
|
22.60
|
22.60
|
5.57
|
6,050
|
|
|
8/6/2008
|
-0.60 / -2.59%
|
22.60
|
23.80
|
22.60
|
22.60
|
22.60
|
5.57
|
10,210
|
|
|
8/5/2008
|
-0.70 / -2.93%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.71
|
2,040
|
|
|
8/4/2008
|
-0.70 / -2.85%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
5.89
|
340
|
|
|
8/1/2008
|
+0.20 / +0.82%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
6.06
|
1,760
|
|
|
7/31/2008
|
+0.70 / +2.95%
|
23.70
|
24.40
|
23.70
|
24.40
|
24.40
|
6.01
|
6,800
|
|
|
7/30/2008
|
+0.60 / +2.60%
|
23.70
|
23.70
|
23.20
|
23.70
|
23.70
|
5.84
|
11,460
|
|
|
7/29/2008
|
+0.60 / +2.67%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
5.69
|
14,320
|
|
|
7/28/2008
|
+0.60 / +2.74%
|
21.30
|
22.50
|
21.30
|
22.50
|
22.50
|
5.54
|
13,340
|
|
|
7/25/2008
|
-0.60 / -2.67%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
5.39
|
300
|
|
|
7/24/2008
|
-0.60 / -2.60%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.54
|
1,010
|
|
|
7/23/2008
|
-0.70 / -2.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
5.69
|
70
|
|
|
7/22/2008
|
-0.70 / -2.86%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
5.86
|
210
|
|
|
7/21/2008
|
0.00 / 0.00%
|
23.80
|
25.00
|
23.80
|
24.50
|
24.50
|
6.03
|
3,290
|
|
|
7/18/2008
|
-0.70 / -2.78%
|
24.50
|
25.00
|
24.50
|
24.50
|
24.50
|
6.03
|
14,680
|
|
|
7/17/2008
|
-0.70 / -2.70%
|
25.90
|
25.90
|
25.20
|
25.20
|
25.20
|
6.21
|
23,310
|
|
|
7/16/2008
|
-0.50 / -1.89%
|
27.00
|
27.00
|
25.90
|
25.90
|
25.90
|
6.38
|
3,710
|
|
|
7/15/2008
|
+0.70 / +2.72%
|
26.40
|
26.40
|
26.00
|
26.40
|
26.40
|
6.50
|
18,830
|
|
|
7/14/2008
|
+0.70 / +2.80%
|
25.60
|
25.70
|
25.00
|
25.70
|
25.70
|
6.33
|
21,640
|
|
|
7/11/2008
|
+0.40 / +1.63%
|
23.90
|
25.00
|
23.90
|
25.00
|
25.00
|
6.16
|
13,190
|
|
|
7/10/2008
|
-0.70 / -2.77%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.60
|
6.06
|
6,120
|
|
|
7/9/2008
|
-0.70 / -2.69%
|
25.30
|
26.70
|
25.30
|
25.30
|
25.30
|
6.23
|
10,360
|
|
|
7/8/2008
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
6.40
|
1,020
|
|
|
7/7/2008
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.00
|
6.40
|
500
|
|
|
7/4/2008
|
+0.70 / +2.77%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
6.40
|
15,650
|
|
|