|
Closing price on 10/19/2009
|
|
| Open |
19.10 |
| High |
19.30 |
| Low |
18.50 |
| Volume |
220,800 |
| Split-adjusted Price |
18.90 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2009
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.50
|
18.90
|
18.85
|
18.90
|
220,800
|
|
|
10/16/2009
|
-0.20 / -1.04%
|
21.00
|
21.00
|
18.90
|
19.00
|
19.11
|
19.00
|
357,700
|
|
|
10/15/2009
|
-1.00 / -4.95%
|
20.80
|
21.00
|
19.20
|
19.20
|
20.10
|
19.20
|
310,000
|
|
|
10/14/2009
|
+0.60 / +3.06%
|
19.50
|
20.30
|
19.30
|
20.20
|
19.90
|
20.20
|
470,400
|
|
|
10/13/2009
|
-1.00 / -4.85%
|
20.50
|
20.50
|
19.10
|
19.60
|
19.32
|
19.60
|
542,200
|
|
|
10/12/2009
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.00
|
20.60
|
20.54
|
20.60
|
440,100
|
|
|
10/9/2009
|
+1.30 / +6.40%
|
21.60
|
21.60
|
20.50
|
21.60
|
21.54
|
21.60
|
870,100
|
|
|
10/8/2009
|
+0.20 / +1.00%
|
20.30
|
20.30
|
19.50
|
20.30
|
20.24
|
20.30
|
196,700
|
|
|
10/7/2009
|
+0.40 / +2.03%
|
18.40
|
20.50
|
18.40
|
20.10
|
19.02
|
20.10
|
825,100
|
|
|
10/6/2009
|
-0.90 / -4.37%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
69,000
|
|
|
10/5/2009
|
0.00 / 0.00%
|
23.20
|
23.20
|
20.60
|
20.60
|
21.12
|
20.60
|
117,100
|
|
|
10/2/2009
|
+1.40 / +6.73%
|
22.20
|
22.20
|
21.00
|
22.20
|
22.08
|
22.20
|
658,900
|
|
|
10/1/2009
|
-0.20 / -0.95%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
200,900
|
|
|
9/30/2009
|
0.00 / 0.00%
|
25.00
|
25.00
|
15.00
|
21.00
|
19.46
|
21.00
|
1,211,000
|
|
|