|
Closing price on 8/5/2010
|
|
| Open |
18.90 |
| High |
19.20 |
| Low |
18.40 |
| Volume |
357,300 |
| Split-adjusted Price |
7.70 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2010
|
-0.10 / -0.53%
|
18.90
|
19.20
|
18.40
|
18.60
|
18.75
|
7.70
|
357,300
|
|
|
8/4/2010
|
-0.80 / -4.10%
|
19.60
|
19.60
|
18.50
|
18.70
|
18.91
|
7.74
|
495,700
|
|
|
8/3/2010
|
-0.30 / -1.52%
|
20.00
|
20.10
|
19.40
|
19.50
|
19.66
|
8.07
|
412,000
|
|
|
8/2/2010
|
-0.40 / -1.98%
|
20.20
|
20.20
|
19.70
|
19.80
|
19.95
|
8.19
|
303,600
|
|
|
7/30/2010
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.00
|
20.20
|
20.19
|
8.36
|
484,500
|
|
|
7/29/2010
|
+0.20 / +1.00%
|
20.50
|
20.50
|
19.90
|
20.20
|
20.08
|
8.36
|
494,800
|
|
|
7/28/2010
|
-0.40 / -1.96%
|
20.50
|
20.50
|
19.90
|
20.00
|
20.11
|
8.28
|
738,200
|
|
|
7/27/2010
|
-0.40 / -1.92%
|
21.00
|
21.10
|
20.40
|
20.40
|
20.61
|
8.44
|
552,300
|
|
|
7/26/2010
|
-0.20 / -0.95%
|
21.00
|
21.40
|
20.70
|
20.80
|
20.89
|
8.61
|
486,200
|
|
|
7/23/2010
|
+0.40 / +1.94%
|
21.00
|
21.10
|
20.60
|
21.00
|
20.80
|
8.69
|
374,000
|
|
|
7/22/2010
|
-0.20 / -0.96%
|
21.00
|
21.00
|
20.40
|
20.60
|
20.58
|
8.52
|
579,600
|
|
|
7/21/2010
|
-0.30 / -1.42%
|
21.30
|
21.30
|
20.70
|
20.80
|
20.89
|
8.61
|
778,600
|
|
|
7/20/2010
|
-0.20 / -0.94%
|
21.30
|
21.60
|
21.00
|
21.10
|
21.23
|
8.73
|
607,100
|
|
|
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
|
|
|