|
Closing price on 10/28/2010
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
93,500 |
| Split-adjusted Price |
5.75 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2010
|
-0.40 / -2.80%
|
14.10
|
14.20
|
13.90
|
13.90
|
14.02
|
5.75
|
93,500
|
|
|
10/27/2010
|
-0.40 / -2.72%
|
15.00
|
15.00
|
14.10
|
14.30
|
14.43
|
5.92
|
290,800
|
|
|
10/26/2010
|
+0.60 / +4.26%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.66
|
6.08
|
584,100
|
|
|
10/25/2010
|
+0.20 / +1.44%
|
13.50
|
14.20
|
13.40
|
14.10
|
13.84
|
5.83
|
367,600
|
|
|
10/22/2010
|
-0.10 / -0.71%
|
13.50
|
14.30
|
13.50
|
13.90
|
13.93
|
5.75
|
234,700
|
|
|
10/21/2010
|
-0.30 / -2.10%
|
13.30
|
14.70
|
13.30
|
14.00
|
14.20
|
5.79
|
394,900
|
|
|
10/20/2010
|
-0.90 / -5.92%
|
14.90
|
15.00
|
14.20
|
14.30
|
14.34
|
5.92
|
546,700
|
|
|
10/19/2010
|
-0.30 / -1.94%
|
15.60
|
15.60
|
14.90
|
15.20
|
15.22
|
6.29
|
270,600
|
|
|
10/18/2010
|
-0.30 / -1.90%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.61
|
6.41
|
154,500
|
|
|
10/15/2010
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.68
|
6.54
|
196,400
|
|
|
10/14/2010
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.70
|
15.70
|
15.94
|
6.50
|
230,800
|
|
|
10/13/2010
|
+0.10 / +0.64%
|
15.80
|
16.00
|
15.50
|
15.80
|
15.77
|
6.54
|
222,400
|
|
|
10/12/2010
|
-0.30 / -1.88%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.79
|
6.50
|
265,400
|
|
|
10/11/2010
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.70
|
16.00
|
15.94
|
6.62
|
206,900
|
|
|
10/8/2010
|
-0.20 / -1.23%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.07
|
6.62
|
306,900
|
|
|
10/7/2010
|
-0.80 / -4.71%
|
16.40
|
16.90
|
16.10
|
16.20
|
16.40
|
6.70
|
163,900
|
|
|
10/6/2010
|
+0.80 / +4.94%
|
16.50
|
17.00
|
16.30
|
17.00
|
16.71
|
7.03
|
433,300
|
|
|
10/5/2010
|
+0.10 / +0.62%
|
16.00
|
16.50
|
15.60
|
16.20
|
16.08
|
6.70
|
374,500
|
|
|
10/4/2010
|
-0.80 / -4.73%
|
16.80
|
16.80
|
15.90
|
16.10
|
16.06
|
6.66
|
798,400
|
|
|
10/1/2010
|
-0.30 / -1.74%
|
17.30
|
17.40
|
16.80
|
16.90
|
17.00
|
6.99
|
197,600
|
|
|
9/30/2010
|
+0.20 / +1.18%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.17
|
7.12
|
287,600
|
|
|
9/29/2010
|
-0.60 / -3.41%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.33
|
7.03
|
262,300
|
|
|
9/28/2010
|
-0.10 / -0.56%
|
17.80
|
18.20
|
17.50
|
17.60
|
17.70
|
7.28
|
342,100
|
|
|
9/27/2010
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.63
|
7.32
|
239,100
|
|
|
9/24/2010
|
+0.10 / +0.57%
|
17.20
|
18.00
|
17.20
|
17.70
|
17.63
|
7.32
|
354,300
|
|
|
9/23/2010
|
-0.30 / -1.68%
|
17.60
|
17.80
|
17.10
|
17.60
|
17.52
|
7.28
|
407,100
|
|
|
9/22/2010
|
-0.10 / -0.56%
|
17.70
|
18.20
|
17.70
|
17.90
|
17.89
|
7.41
|
367,500
|
|
|
9/21/2010
|
-0.50 / -2.70%
|
18.40
|
18.70
|
17.80
|
18.00
|
18.17
|
7.45
|
550,700
|
|
|
9/20/2010
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.20
|
18.50
|
18.77
|
7.65
|
834,200
|
|
|
9/17/2010
|
+1.00 / +5.71%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.27
|
7.65
|
1,085,400
|
|
|