|
Closing price on 8/18/2009
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.80 |
| Volume |
2,900 |
| Split-adjusted Price |
6.38 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2009
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
6.38
|
2,900
|
|
|
8/17/2009
|
+0.10 / +0.44%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
6.44
|
5,800
|
|
|
8/14/2009
|
-0.30 / -1.29%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
6.41
|
1,700
|
|
|
8/13/2009
|
+0.50 / +2.20%
|
23.40
|
23.40
|
23.20
|
23.20
|
23.20
|
6.49
|
1,800
|
|
|
8/12/2009
|
-0.30 / -1.30%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.70
|
6.35
|
2,300
|
|
|
8/11/2009
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
6.44
|
6,500
|
|
|
8/10/2009
|
+0.60 / +2.67%
|
23.10
|
23.40
|
23.10
|
23.10
|
23.10
|
6.46
|
2,700
|
|
|
8/7/2009
|
-1.00 / -4.26%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.50
|
6.30
|
2,400
|
|
|
8/6/2009
|
-0.50 / -2.08%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.50
|
6.58
|
4,400
|
|
|
8/5/2009
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.72
|
100
|
|
|
8/4/2009
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.80
|
24.00
|
24.00
|
6.72
|
2,500
|
|
|
8/3/2009
|
+0.80 / +3.48%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
6.66
|
100
|
|
|
7/31/2009
|
+0.40 / +1.77%
|
24.00
|
24.00
|
22.90
|
23.00
|
23.00
|
6.44
|
3,900
|
|
|
7/30/2009
|
-1.60 / -6.61%
|
24.20
|
24.20
|
22.60
|
22.60
|
22.60
|
6.32
|
5,100
|
|
|
7/29/2009
|
-0.80 / -3.20%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
6.77
|
600
|
|
|
7/28/2009
|
-0.80 / -3.10%
|
26.40
|
26.40
|
24.50
|
25.00
|
25.00
|
6.71
|
3,900
|
|
|
7/27/2009
|
+0.20 / +0.78%
|
26.90
|
26.90
|
25.80
|
25.80
|
25.80
|
6.93
|
1,400
|
|
|
7/24/2009
|
+1.40 / +5.79%
|
24.50
|
25.60
|
24.50
|
25.60
|
25.60
|
6.88
|
21,600
|
|
|
7/23/2009
|
+1.40 / +6.14%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.20
|
6.50
|
4,900
|
|
|
7/22/2009
|
-1.20 / -5.00%
|
24.00
|
24.00
|
22.60
|
22.80
|
22.80
|
6.12
|
2,400
|
|
|
7/21/2009
|
+1.50 / +6.67%
|
23.50
|
24.00
|
23.00
|
24.00
|
24.00
|
6.45
|
11,000
|
|
|
7/20/2009
|
-1.50 / -6.25%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
6.04
|
2,000
|
|
|
7/17/2009
|
+0.80 / +3.45%
|
24.30
|
24.30
|
22.50
|
24.00
|
24.00
|
6.45
|
15,900
|
|
|
7/16/2009
|
+1.20 / +5.45%
|
22.50
|
23.20
|
22.30
|
23.20
|
23.20
|
6.23
|
6,100
|
|
|
7/15/2009
|
+0.50 / +2.33%
|
22.20
|
22.20
|
21.50
|
22.00
|
22.00
|
5.91
|
1,000
|
|
|
7/14/2009
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.50
|
5.77
|
4,900
|
|
|
7/13/2009
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.50
|
21.50
|
21.50
|
5.77
|
1,700
|
|
|
7/10/2009
|
+0.30 / +1.42%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
5.77
|
2,100
|
|
|
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
|
|
|