|
Closing price on 7/19/2010
|
|
| Open |
21.50 |
| High |
21.70 |
| Low |
21.10 |
| Volume |
604,000 |
| Split-adjusted Price |
8.81 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2010
|
-0.40 / -1.84%
|
21.50
|
21.70
|
21.10
|
21.30
|
21.34
|
8.81
|
604,000
|
|
|
7/16/2010
|
-0.30 / -1.36%
|
22.00
|
22.20
|
21.50
|
21.70
|
21.85
|
8.98
|
797,100
|
|
|
7/15/2010
|
+0.50 / +2.33%
|
21.30
|
22.70
|
21.00
|
22.00
|
22.15
|
9.10
|
2,042,700
|
|
|
7/14/2010
|
+0.60 / +2.87%
|
21.00
|
21.80
|
20.80
|
21.50
|
21.26
|
8.90
|
1,536,400
|
|
|
7/13/2010
|
+0.50 / +2.45%
|
20.60
|
21.00
|
20.40
|
20.90
|
20.76
|
8.65
|
560,000
|
|
|
7/12/2010
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.20
|
20.40
|
20.32
|
8.44
|
288,900
|
|
|
7/9/2010
|
-0.20 / -0.98%
|
20.90
|
20.90
|
20.30
|
20.30
|
20.43
|
8.40
|
339,500
|
|
|
7/8/2010
|
+0.30 / +1.49%
|
20.50
|
21.20
|
20.40
|
20.50
|
20.60
|
8.48
|
415,500
|
|
|
7/7/2010
|
+0.10 / +0.50%
|
20.40
|
20.60
|
20.10
|
20.20
|
20.35
|
8.36
|
356,200
|
|
|
7/6/2010
|
-0.40 / -1.95%
|
20.50
|
20.60
|
20.00
|
20.10
|
20.20
|
8.32
|
449,000
|
|
|
7/5/2010
|
+0.20 / +0.99%
|
20.30
|
20.70
|
20.30
|
20.50
|
20.52
|
8.48
|
385,600
|
|
|
7/2/2010
|
-0.10 / -0.49%
|
20.30
|
20.60
|
20.20
|
20.30
|
20.34
|
8.40
|
362,800
|
|
|
7/1/2010
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.10
|
20.40
|
20.33
|
8.44
|
274,200
|
|
|
6/30/2010
|
-0.40 / -1.91%
|
20.60
|
20.60
|
20.10
|
20.50
|
20.41
|
8.48
|
437,100
|
|
|
6/29/2010
|
+0.10 / +0.48%
|
20.80
|
21.50
|
20.80
|
20.90
|
21.10
|
8.65
|
592,800
|
|
|
6/28/2010
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.40
|
20.80
|
20.56
|
8.61
|
948,400
|
|
|
6/25/2010
|
-0.40 / -1.89%
|
21.20
|
21.30
|
20.60
|
20.80
|
20.83
|
8.61
|
600,800
|
|
|
6/24/2010
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.10
|
21.20
|
21.35
|
8.77
|
463,600
|
|
|
6/23/2010
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.28
|
8.77
|
506,600
|
|
|
6/22/2010
|
+0.60 / +2.87%
|
20.80
|
21.90
|
20.70
|
21.50
|
21.47
|
8.90
|
1,387,400
|
|
|
6/21/2010
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.70
|
20.90
|
20.81
|
8.65
|
600,800
|
|
|
6/18/2010
|
+0.30 / +1.45%
|
20.90
|
21.20
|
20.80
|
21.00
|
20.89
|
8.69
|
380,400
|
|
|
6/17/2010
|
-0.60 / -2.82%
|
21.50
|
21.50
|
20.70
|
20.70
|
20.87
|
8.56
|
326,200
|
|
|
6/16/2010
|
+0.50 / +2.40%
|
21.20
|
21.50
|
20.80
|
21.30
|
21.17
|
8.81
|
757,500
|
|
|
6/15/2010
|
+0.10 / +0.48%
|
20.60
|
20.90
|
20.50
|
20.80
|
20.70
|
8.61
|
557,800
|
|
|
6/14/2010
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.50
|
20.70
|
20.64
|
8.56
|
349,800
|
|
|
6/11/2010
|
0.00 / 0.00%
|
20.70
|
21.20
|
20.60
|
20.70
|
20.73
|
8.56
|
519,100
|
|
|
6/10/2010
|
+0.10 / +0.49%
|
20.90
|
20.90
|
20.40
|
20.70
|
20.63
|
8.56
|
278,700
|
|
|
6/9/2010
|
-0.30 / -1.44%
|
20.80
|
21.20
|
20.40
|
20.60
|
20.68
|
8.52
|
327,500
|
|
|
6/8/2010
|
+0.50 / +2.45%
|
20.00
|
20.90
|
19.50
|
20.90
|
20.49
|
8.65
|
508,000
|
|
|