|
Closing price on 9/7/2009
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
25.50 |
| Volume |
23,400 |
| Split-adjusted Price |
7.16 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2009
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.50
|
25.60
|
25.60
|
7.16
|
23,400
|
|
|
9/4/2009
|
-0.50 / -1.92%
|
26.00
|
26.50
|
25.50
|
25.50
|
25.50
|
7.14
|
20,700
|
|
|
9/3/2009
|
+0.80 / +3.17%
|
25.90
|
26.00
|
25.10
|
26.00
|
26.00
|
7.28
|
3,500
|
|
|
9/1/2009
|
-1.60 / -5.97%
|
27.00
|
27.00
|
25.20
|
25.20
|
25.20
|
7.05
|
15,000
|
|
|
8/31/2009
|
+0.30 / +1.13%
|
27.50
|
27.50
|
26.50
|
26.80
|
26.80
|
7.50
|
20,800
|
|
|
8/28/2009
|
+1.00 / +3.92%
|
25.20
|
26.50
|
25.20
|
26.50
|
26.50
|
7.42
|
11,400
|
|
|
8/27/2009
|
-0.30 / -1.16%
|
25.50
|
25.50
|
24.50
|
25.50
|
25.50
|
7.14
|
6,500
|
|
|
8/26/2009
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.80
|
7.22
|
2,200
|
|
|
8/25/2009
|
-0.50 / -1.89%
|
26.00
|
26.00
|
25.20
|
26.00
|
26.00
|
7.28
|
11,400
|
|
|
8/24/2009
|
-1.30 / -4.68%
|
28.00
|
28.00
|
26.50
|
26.50
|
26.50
|
7.42
|
13,200
|
|
|
8/21/2009
|
+1.80 / +6.92%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
7.78
|
69,300
|
|
|
8/20/2009
|
+1.40 / +5.69%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
7.28
|
43,200
|
|
|
8/19/2009
|
+1.80 / +7.89%
|
23.00
|
24.60
|
23.00
|
24.60
|
24.60
|
6.88
|
29,600
|
|
|
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
|
|
|