|
Closing price on 3/5/2010
|
|
| Open |
25.80 |
| High |
26.00 |
| Low |
25.00 |
| Volume |
1,544,600 |
| Split-adjusted Price |
10.35 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2010
|
+0.20 / +0.79%
|
25.80
|
26.00
|
25.00
|
25.60
|
25.51
|
10.35
|
1,544,600
|
|
|
3/4/2010
|
+0.10 / +0.40%
|
25.80
|
26.40
|
25.00
|
25.40
|
25.79
|
10.27
|
1,215,700
|
|
|
3/3/2010
|
+1.20 / +4.98%
|
25.30
|
25.30
|
24.00
|
25.30
|
24.91
|
10.23
|
1,731,000
|
|
|
3/2/2010
|
+1.20 / +5.24%
|
22.90
|
24.10
|
22.70
|
24.10
|
23.70
|
9.74
|
3,326,300
|
|
|
3/1/2010
|
+1.00 / +4.57%
|
21.70
|
22.90
|
21.70
|
22.90
|
22.57
|
9.26
|
1,362,800
|
|
|
2/26/2010
|
+0.20 / +0.92%
|
22.00
|
22.00
|
21.30
|
21.90
|
21.72
|
8.85
|
631,800
|
|
|
2/25/2010
|
-0.30 / -1.36%
|
22.20
|
22.40
|
21.40
|
21.70
|
21.78
|
8.77
|
686,000
|
|
|
2/24/2010
|
+0.30 / +1.38%
|
21.30
|
22.20
|
21.00
|
22.00
|
21.71
|
8.90
|
597,600
|
|
|
2/23/2010
|
-0.90 / -3.98%
|
22.50
|
22.50
|
21.50
|
21.70
|
21.71
|
8.77
|
514,300
|
|
|
2/22/2010
|
+0.30 / +1.35%
|
23.00
|
23.20
|
22.50
|
22.60
|
22.68
|
9.14
|
594,600
|
|
|
2/12/2010
|
+0.50 / +2.29%
|
22.20
|
22.80
|
21.90
|
22.30
|
22.39
|
9.02
|
564,100
|
|
|
2/11/2010
|
0.00 / 0.00%
|
21.60
|
22.10
|
21.20
|
21.80
|
21.66
|
8.81
|
785,300
|
|
|
2/10/2010
|
+0.30 / +1.40%
|
21.70
|
22.10
|
21.40
|
21.80
|
21.66
|
8.81
|
597,600
|
|
|
2/9/2010
|
-0.80 / -3.59%
|
22.00
|
22.00
|
21.30
|
21.50
|
21.60
|
8.69
|
557,500
|
|
|
2/8/2010
|
-0.30 / -1.33%
|
22.70
|
22.70
|
22.10
|
22.30
|
22.35
|
9.02
|
452,400
|
|
|
2/5/2010
|
+0.20 / +0.89%
|
22.30
|
23.10
|
21.70
|
22.60
|
22.62
|
9.14
|
2,011,800
|
|
|
2/4/2010
|
+0.30 / +1.36%
|
22.20
|
22.60
|
21.70
|
22.40
|
22.34
|
9.06
|
1,020,500
|
|
|
2/3/2010
|
+0.10 / +0.45%
|
22.50
|
22.50
|
21.60
|
22.10
|
21.94
|
8.94
|
534,800
|
|
|
2/2/2010
|
-0.80 / -3.51%
|
22.70
|
23.10
|
21.80
|
22.00
|
22.24
|
8.90
|
718,300
|
|
|
2/1/2010
|
+0.40 / +1.79%
|
22.30
|
23.20
|
22.10
|
22.80
|
22.64
|
9.22
|
1,103,900
|
|
|
1/29/2010
|
+1.00 / +4.67%
|
20.30
|
23.00
|
20.00
|
22.40
|
22.13
|
9.06
|
1,268,000
|
|
|
1/28/2010
|
-0.60 / -2.73%
|
22.10
|
22.20
|
21.30
|
21.40
|
21.49
|
8.65
|
1,137,800
|
|
|
1/27/2010
|
-0.70 / -3.08%
|
24.00
|
24.10
|
21.70
|
22.00
|
22.90
|
8.90
|
1,949,300
|
|
|
1/26/2010
|
+1.20 / +5.58%
|
22.50
|
22.70
|
22.00
|
22.70
|
22.59
|
9.18
|
546,600
|
|
|
1/25/2010
|
+1.00 / +4.88%
|
21.00
|
21.50
|
20.20
|
21.50
|
21.25
|
8.69
|
1,029,500
|
|
|
1/22/2010
|
+0.20 / +0.99%
|
19.50
|
21.00
|
19.20
|
20.50
|
20.10
|
8.29
|
930,000
|
|
|
1/21/2010
|
-1.30 / -6.02%
|
21.00
|
21.30
|
20.30
|
20.30
|
20.49
|
8.21
|
970,900
|
|
|
1/20/2010
|
-1.60 / -6.90%
|
23.20
|
23.50
|
21.60
|
21.60
|
21.79
|
8.73
|
2,121,100
|
|
|
1/19/2010
|
-0.50 / -2.11%
|
22.50
|
24.00
|
22.50
|
23.20
|
23.22
|
9.38
|
1,180,700
|
|
|
1/18/2010
|
-1.50 / -5.95%
|
25.00
|
25.00
|
23.70
|
23.70
|
23.81
|
9.58
|
454,000
|
|
|
|