|
Closing price on 8/6/2009
|
|
| Open |
20.60 |
| High |
22.00 |
| Low |
20.60 |
| Volume |
933,100 |
| Split-adjusted Price |
5.28 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2009
|
+0.80 / +3.77%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.90
|
5.28
|
933,100
|
|
|
8/5/2009
|
+0.70 / +3.41%
|
20.00
|
21.20
|
19.90
|
21.20
|
20.57
|
5.09
|
451,000
|
|
|
8/4/2009
|
+0.40 / +1.99%
|
21.00
|
21.40
|
20.30
|
20.50
|
20.56
|
4.92
|
141,800
|
|
|
8/3/2009
|
-0.70 / -3.37%
|
21.00
|
21.70
|
19.90
|
20.10
|
20.35
|
4.82
|
100,300
|
|
|
7/31/2009
|
+0.80 / +4.00%
|
21.00
|
21.00
|
20.00
|
20.80
|
20.60
|
4.99
|
180,500
|
|
|
7/30/2009
|
-0.70 / -3.38%
|
20.50
|
20.80
|
19.70
|
20.00
|
20.02
|
4.80
|
248,500
|
|
|
7/29/2009
|
+0.10 / +0.49%
|
21.20
|
22.30
|
20.10
|
20.70
|
21.14
|
4.97
|
358,400
|
|
|
7/28/2009
|
-0.60 / -2.83%
|
22.00
|
22.00
|
20.50
|
20.60
|
21.26
|
4.94
|
357,300
|
|
|
7/27/2009
|
+1.30 / +6.53%
|
21.20
|
21.20
|
20.00
|
21.20
|
21.09
|
5.09
|
467,500
|
|
|
7/24/2009
|
+0.80 / +4.19%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
4.77
|
77,500
|
|
|
7/23/2009
|
+1.40 / +7.91%
|
17.50
|
19.10
|
17.40
|
19.10
|
18.61
|
4.58
|
256,000
|
|
|
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
|
|
|