|
Closing price on 10/7/2009
|
|
| Open |
52.40 |
| High |
52.40 |
| Low |
52.40 |
| Volume |
80,200 |
| Split-adjusted Price |
12.57 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2009
|
+3.60 / +7.38%
|
52.40
|
52.40
|
52.40
|
52.40
|
52.40
|
12.57
|
80,200
|
|
|
10/6/2009
|
-0.60 / -1.21%
|
52.00
|
52.00
|
47.60
|
48.80
|
48.98
|
11.71
|
200,600
|
|
|
10/5/2009
|
-2.60 / -5.00%
|
51.50
|
52.50
|
48.00
|
49.40
|
50.01
|
11.85
|
239,400
|
|
|
10/2/2009
|
-2.10 / -3.88%
|
51.00
|
53.50
|
51.00
|
52.00
|
51.11
|
12.47
|
467,300
|
|
|
10/1/2009
|
-3.60 / -6.24%
|
58.00
|
58.00
|
54.10
|
54.10
|
54.79
|
12.98
|
279,900
|
|
|
9/30/2009
|
+0.70 / +1.23%
|
61.30
|
61.30
|
56.50
|
57.70
|
58.11
|
13.84
|
489,400
|
|
|
9/29/2009
|
-3.00 / -5.00%
|
59.60
|
60.00
|
55.50
|
57.00
|
57.32
|
13.67
|
384,100
|
|
|
9/28/2009
|
+1.80 / +3.09%
|
61.50
|
61.50
|
57.50
|
60.00
|
59.58
|
14.39
|
275,300
|
|
|
9/25/2009
|
+4.20 / +7.78%
|
54.40
|
58.20
|
53.50
|
58.20
|
57.45
|
13.96
|
441,600
|
|
|
9/24/2009
|
-0.60 / -1.10%
|
54.80
|
56.10
|
53.00
|
54.00
|
54.35
|
12.95
|
443,900
|
|
|
9/23/2009
|
+0.50 / +0.92%
|
57.00
|
57.20
|
53.40
|
54.60
|
56.12
|
13.10
|
451,000
|
|
|
9/22/2009
|
+3.30 / +6.50%
|
52.50
|
54.10
|
51.50
|
54.10
|
53.45
|
12.98
|
609,100
|
|
|
9/21/2009
|
+2.10 / +4.31%
|
49.90
|
50.80
|
48.50
|
50.80
|
50.55
|
12.19
|
195,100
|
|
|
9/18/2009
|
+2.70 / +5.87%
|
44.50
|
48.70
|
44.50
|
48.70
|
47.50
|
11.68
|
500,400
|
|
|
9/17/2009
|
+1.30 / +2.91%
|
45.00
|
46.40
|
44.80
|
46.00
|
45.65
|
11.03
|
321,400
|
|
|
9/16/2009
|
+0.80 / +1.82%
|
45.00
|
45.60
|
42.50
|
44.70
|
44.60
|
10.72
|
526,500
|
|
|
9/15/2009
|
-2.60 / -5.59%
|
46.00
|
46.00
|
43.20
|
43.90
|
43.74
|
10.53
|
708,700
|
|
|
9/14/2009
|
+0.10 / +0.22%
|
48.90
|
48.90
|
45.50
|
46.50
|
46.43
|
11.15
|
437,800
|
|
|
9/11/2009
|
+3.00 / +6.91%
|
46.40
|
46.40
|
44.00
|
46.40
|
46.15
|
11.13
|
684,800
|
|
|
9/10/2009
|
+2.10 / +5.08%
|
43.40
|
43.40
|
43.10
|
43.40
|
43.40
|
10.41
|
298,000
|
|
|
9/9/2009
|
+2.20 / +5.63%
|
39.00
|
41.30
|
38.80
|
41.30
|
40.63
|
9.91
|
705,700
|
|
|
9/8/2009
|
+1.40 / +3.71%
|
38.00
|
39.20
|
37.90
|
39.10
|
38.61
|
9.38
|
466,500
|
|
|
9/7/2009
|
+1.70 / +4.72%
|
36.00
|
38.00
|
35.60
|
37.70
|
36.99
|
9.04
|
504,800
|
|
|
9/4/2009
|
-0.20 / -0.55%
|
36.50
|
37.50
|
34.00
|
36.00
|
36.05
|
8.64
|
602,300
|
|
|
9/3/2009
|
-2.00 / -5.24%
|
37.20
|
37.70
|
35.80
|
36.20
|
36.52
|
8.68
|
405,000
|
|
|
9/1/2009
|
-0.30 / -0.78%
|
39.50
|
39.50
|
37.20
|
38.20
|
38.05
|
9.16
|
327,500
|
|
|
8/31/2009
|
+2.30 / +6.35%
|
36.80
|
38.50
|
36.80
|
38.50
|
37.97
|
9.24
|
448,200
|
|
|
8/28/2009
|
+0.20 / +0.56%
|
36.90
|
36.90
|
34.50
|
36.20
|
35.96
|
8.68
|
682,300
|
|
|
8/27/2009
|
+1.60 / +4.65%
|
36.30
|
36.40
|
34.00
|
36.00
|
35.52
|
8.64
|
470,800
|
|
|
8/26/2009
|
+1.00 / +2.99%
|
34.50
|
34.60
|
33.20
|
34.40
|
34.13
|
8.25
|
419,300
|
|
|