|
Closing price on 7/22/2009
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.60 |
| Volume |
50,000 |
| Split-adjusted Price |
4.25 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2009
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.60
|
17.70
|
17.87
|
4.25
|
50,000
|
|
|
7/21/2009
|
+0.30 / +1.71%
|
17.50
|
18.30
|
17.50
|
17.80
|
17.94
|
4.27
|
100,900
|
|
|
7/20/2009
|
-0.70 / -3.85%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.20
|
4.20
|
189,800
|
|
|
7/17/2009
|
-0.80 / -4.21%
|
19.50
|
19.50
|
18.00
|
18.20
|
18.33
|
4.37
|
168,800
|
|
|
7/16/2009
|
+0.80 / +4.40%
|
19.20
|
19.30
|
18.70
|
19.00
|
19.08
|
4.56
|
199,400
|
|
|
7/15/2009
|
+0.60 / +3.41%
|
18.40
|
18.40
|
17.80
|
18.20
|
18.13
|
4.37
|
118,500
|
|
|
7/14/2009
|
-0.40 / -2.22%
|
18.60
|
18.90
|
17.00
|
17.60
|
17.52
|
4.22
|
244,300
|
|
|
7/13/2009
|
-1.20 / -6.25%
|
18.50
|
20.00
|
17.90
|
18.00
|
18.10
|
4.32
|
191,100
|
|
|
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
|
|
|