|
Closing price on 7/18/2011
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
72,300 |
| Split-adjusted Price |
2.72 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2011
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
2.72
|
72,300
|
|
|
7/15/2011
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.20
|
6.30
|
6.29
|
2.76
|
46,500
|
|
|
7/14/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.27
|
2.76
|
149,200
|
|
|
7/13/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.38
|
2.76
|
108,500
|
|
|
7/12/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.30
|
6.19
|
2.76
|
131,100
|
|
|
7/11/2011
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
2.76
|
121,700
|
|
|
7/8/2011
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
2.81
|
61,000
|
|
|
7/7/2011
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.61
|
2.85
|
87,600
|
|
|
7/6/2011
|
-0.10 / -1.49%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.65
|
2.89
|
83,700
|
|
|
7/5/2011
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
2.94
|
167,700
|
|
|
7/4/2011
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.29
|
2.85
|
104,800
|
|
|
7/1/2011
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.23
|
2.72
|
183,200
|
|
|
6/30/2011
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.52
|
2.85
|
134,500
|
|
|
6/29/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.64
|
2.94
|
102,700
|
|
|
6/28/2011
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.73
|
2.94
|
136,300
|
|
|
6/27/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.84
|
3.03
|
148,900
|
|
|
6/24/2011
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.79
|
3.03
|
160,300
|
|
|
6/23/2011
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.73
|
2.94
|
186,100
|
|
|
6/22/2011
|
-0.40 / -5.48%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.95
|
3.03
|
230,000
|
|
|
6/21/2011
|
+0.50 / +7.35%
|
7.00
|
7.30
|
6.80
|
7.30
|
7.14
|
3.02
|
333,500
|
|
|
6/20/2011
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.86
|
2.81
|
441,600
|
|
|
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
|
|
|