|
Closing price on 6/17/2011
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.20 |
| Volume |
477,400 |
| Split-adjusted Price |
2.98 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2011
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.26
|
2.98
|
477,400
|
|
|
6/16/2011
|
-0.10 / -1.30%
|
7.50
|
8.00
|
7.30
|
7.60
|
7.68
|
3.14
|
411,200
|
|
|
6/15/2011
|
-0.20 / -2.53%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.73
|
3.19
|
338,500
|
|
|
6/14/2011
|
-0.10 / -1.25%
|
8.20
|
8.40
|
7.70
|
7.90
|
8.17
|
3.27
|
1,009,900
|
|
|
6/13/2011
|
+0.50 / +6.67%
|
7.90
|
8.00
|
7.40
|
8.00
|
7.86
|
3.31
|
614,600
|
|
|
6/10/2011
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
3.10
|
271,200
|
|
|
6/9/2011
|
+0.50 / +7.35%
|
6.70
|
7.30
|
6.60
|
7.30
|
7.14
|
3.02
|
668,100
|
|
|
6/8/2011
|
+0.10 / +1.49%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.88
|
2.81
|
472,700
|
|
|
6/7/2011
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.69
|
2.77
|
212,200
|
|
|
6/6/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.30
|
2.65
|
205,000
|
|
|
6/3/2011
|
+0.30 / +4.84%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.54
|
2.69
|
991,600
|
|
|
6/2/2011
|
+0.40 / +6.90%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.18
|
2.57
|
154,800
|
|
|
6/1/2011
|
+0.20 / +3.57%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.79
|
2.40
|
99,200
|
|
|
5/31/2011
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.53
|
2.32
|
181,900
|
|
|
5/30/2011
|
-0.10 / -1.75%
|
5.80
|
6.00
|
5.60
|
5.60
|
5.76
|
2.32
|
380,900
|
|
|
5/27/2011
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
2.36
|
181,100
|
|
|
5/26/2011
|
+0.30 / +5.45%
|
5.20
|
5.80
|
5.20
|
5.80
|
5.38
|
2.40
|
587,500
|
|
|
5/25/2011
|
-0.40 / -6.78%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.52
|
2.28
|
793,300
|
|
|
5/24/2011
|
-0.40 / -6.35%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.92
|
2.44
|
254,800
|
|
|
5/23/2011
|
-0.40 / -5.97%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.34
|
2.61
|
296,900
|
|
|
5/20/2011
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.73
|
2.77
|
203,200
|
|
|
5/19/2011
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.89
|
2.81
|
140,600
|
|
|
5/18/2011
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.97
|
2.90
|
159,000
|
|
|
5/17/2011
|
-0.40 / -5.33%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.18
|
2.94
|
215,500
|
|
|
5/16/2011
|
-0.20 / -2.60%
|
7.30
|
7.70
|
7.30
|
7.50
|
7.46
|
3.10
|
193,500
|
|
|
5/13/2011
|
-0.20 / -2.53%
|
7.40
|
7.90
|
7.40
|
7.70
|
7.77
|
3.19
|
153,200
|
|
|
5/12/2011
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.93
|
3.27
|
77,000
|
|
|
5/11/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.97
|
3.31
|
98,800
|
|
|
5/10/2011
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.13
|
3.31
|
196,600
|
|
|
5/9/2011
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.08
|
3.35
|
116,000
|
|
|