|
Closing price on 7/10/2009
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
18.90 |
| Volume |
243,200 |
| Split-adjusted Price |
4.61 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2009
|
-0.80 / -4.00%
|
20.30
|
20.30
|
18.90
|
19.20
|
19.21
|
4.61
|
243,200
|
|
|
7/9/2009
|
-0.70 / -3.38%
|
20.40
|
21.00
|
19.90
|
20.00
|
20.31
|
4.80
|
213,800
|
|
|
7/8/2009
|
+0.70 / +3.50%
|
21.30
|
21.30
|
19.50
|
20.70
|
20.55
|
4.97
|
344,500
|
|
|
7/7/2009
|
+1.30 / +6.95%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.96
|
4.80
|
310,200
|
|
|
7/6/2009
|
+0.50 / +2.75%
|
18.40
|
18.70
|
18.40
|
18.70
|
18.70
|
4.49
|
197,300
|
|
|
7/3/2009
|
-0.20 / -1.09%
|
16.90
|
18.50
|
16.90
|
18.20
|
17.48
|
4.37
|
314,000
|
|
|
7/2/2009
|
-0.60 / -3.16%
|
17.70
|
19.50
|
17.70
|
18.40
|
18.15
|
4.41
|
309,800
|
|
|
7/1/2009
|
-1.40 / -6.86%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.56
|
9,500
|
|
|
6/30/2009
|
-1.00 / -4.67%
|
22.00
|
22.20
|
20.40
|
20.40
|
20.43
|
4.89
|
71,100
|
|
|
6/29/2009
|
-1.10 / -4.89%
|
24.00
|
24.00
|
21.20
|
21.40
|
21.90
|
5.13
|
155,600
|
|
|
6/26/2009
|
+1.20 / +5.63%
|
23.60
|
23.60
|
21.00
|
22.50
|
22.73
|
5.40
|
289,200
|
|
|
6/25/2009
|
-1.20 / -5.33%
|
22.80
|
22.80
|
20.30
|
21.30
|
22.07
|
5.11
|
353,100
|
|
|
6/24/2009
|
+1.40 / +6.64%
|
19.70
|
22.50
|
19.70
|
22.50
|
21.39
|
5.40
|
631,400
|
|
|
6/23/2009
|
-1.40 / -6.22%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
5.06
|
49,900
|
|
|
6/22/2009
|
-1.20 / -5.06%
|
24.80
|
24.80
|
22.50
|
22.50
|
22.57
|
5.40
|
127,500
|
|
|
6/19/2009
|
-0.30 / -1.25%
|
25.40
|
25.40
|
22.50
|
23.70
|
24.12
|
5.69
|
437,000
|
|
|
6/18/2009
|
+0.70 / +3.00%
|
23.90
|
24.00
|
22.60
|
24.00
|
23.85
|
5.76
|
624,200
|
|
|
6/17/2009
|
-0.30 / -1.27%
|
22.30
|
25.00
|
22.30
|
23.30
|
22.51
|
5.59
|
569,300
|
|
|
6/16/2009
|
-1.90 / -7.45%
|
25.00
|
25.00
|
23.60
|
23.60
|
23.87
|
5.66
|
402,200
|
|
|
6/15/2009
|
+1.60 / +6.69%
|
25.50
|
25.50
|
22.50
|
25.50
|
25.31
|
6.12
|
1,191,400
|
|
|
6/12/2009
|
+1.50 / +6.70%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
5.73
|
55,600
|
|
|
6/11/2009
|
+1.20 / +5.66%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.37
|
81,300
|
|
|
6/10/2009
|
+1.30 / +6.53%
|
21.20
|
21.20
|
20.10
|
21.20
|
20.95
|
5.09
|
1,834,700
|
|
|
6/9/2009
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
4.77
|
167,600
|
|
|
6/8/2009
|
+1.20 / +6.90%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
4.46
|
16,400
|
|
|
6/5/2009
|
+0.90 / +5.45%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.17
|
116,700
|
|
|
6/4/2009
|
+1.10 / +7.14%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.33
|
3.96
|
394,500
|
|
|
6/3/2009
|
-0.60 / -3.75%
|
16.10
|
16.10
|
15.10
|
15.40
|
15.51
|
3.69
|
322,000
|
|
|
6/2/2009
|
+0.50 / +3.23%
|
16.50
|
16.50
|
15.50
|
16.00
|
16.09
|
3.84
|
508,800
|
|
|
6/1/2009
|
+1.10 / +7.64%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.47
|
3.72
|
388,800
|
|
|