|
Closing price on 7/5/2010
|
|
| Open |
20.30 |
| High |
20.70 |
| Low |
20.30 |
| Volume |
385,600 |
| Split-adjusted Price |
8.48 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/7/2010
|
-0.90 / -4.23%
|
21.20
|
21.20
|
20.00
|
20.40
|
20.39
|
8.44
|
1,182,000
|
|
|
6/4/2010
|
-0.50 / -2.29%
|
22.10
|
22.10
|
21.20
|
21.30
|
21.49
|
8.81
|
581,500
|
|
|
6/3/2010
|
0.00 / 0.00%
|
22.00
|
22.80
|
21.70
|
21.80
|
22.02
|
9.02
|
483,700
|
|
|
6/2/2010
|
-0.30 / -1.36%
|
21.30
|
22.00
|
21.30
|
21.80
|
21.72
|
9.02
|
396,900
|
|
|
6/1/2010
|
-0.30 / -1.34%
|
22.40
|
22.40
|
21.50
|
22.10
|
21.88
|
9.14
|
675,400
|
|
|
5/31/2010
|
-0.70 / -3.03%
|
23.00
|
23.10
|
22.00
|
22.40
|
22.44
|
9.27
|
532,800
|
|
|
5/28/2010
|
+1.30 / +5.96%
|
22.60
|
23.10
|
22.50
|
23.10
|
23.05
|
9.56
|
1,294,100
|
|
|
5/27/2010
|
+0.20 / +0.93%
|
21.60
|
22.10
|
20.80
|
21.80
|
21.60
|
9.02
|
815,500
|
|
|
5/26/2010
|
+1.60 / +8.00%
|
20.20
|
21.60
|
20.00
|
21.60
|
21.13
|
8.94
|
1,020,800
|
|
|
5/25/2010
|
-0.50 / -2.44%
|
20.40
|
20.50
|
19.40
|
20.00
|
20.16
|
8.28
|
668,300
|
|
|