|
Closing price on 12/8/2009
|
|
| Open |
24.90 |
| High |
25.50 |
| Low |
23.00 |
| Volume |
83,000 |
| Split-adjusted Price |
8.55 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2009
|
-1.30 / -5.28%
|
24.90
|
25.50
|
23.00
|
23.30
|
23.85
|
8.55
|
83,000
|
|
|
12/7/2009
|
-0.70 / -2.77%
|
25.60
|
25.60
|
24.30
|
24.60
|
24.61
|
9.03
|
96,900
|
|
|
12/4/2009
|
-0.20 / -0.78%
|
25.70
|
25.90
|
24.40
|
25.30
|
25.02
|
9.28
|
62,800
|
|
|
12/3/2009
|
-0.20 / -0.78%
|
25.10
|
26.50
|
24.90
|
25.50
|
25.36
|
9.36
|
135,200
|
|
|
12/2/2009
|
-1.70 / -6.20%
|
28.00
|
28.20
|
25.60
|
25.70
|
26.69
|
9.43
|
81,700
|
|
|
12/1/2009
|
+0.40 / +1.48%
|
26.80
|
28.50
|
26.80
|
27.40
|
27.46
|
10.05
|
242,800
|
|
|
11/30/2009
|
+1.30 / +5.06%
|
24.20
|
27.00
|
24.20
|
27.00
|
26.81
|
9.91
|
157,400
|
|
|
11/27/2009
|
-0.20 / -0.77%
|
24.10
|
27.70
|
24.10
|
25.70
|
25.69
|
9.43
|
339,200
|
|
|
11/26/2009
|
-1.80 / -6.50%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.91
|
9.50
|
55,700
|
|
|
11/25/2009
|
-1.80 / -6.10%
|
28.50
|
29.00
|
27.70
|
27.70
|
27.85
|
10.16
|
131,000
|
|
|
11/24/2009
|
-1.70 / -5.45%
|
31.60
|
31.60
|
29.40
|
29.50
|
29.75
|
10.82
|
161,900
|
|
|
11/23/2009
|
-1.80 / -5.45%
|
33.00
|
33.00
|
31.20
|
31.20
|
31.58
|
11.45
|
125,500
|
|
|
11/20/2009
|
+0.10 / +0.30%
|
35.00
|
35.00
|
32.50
|
33.00
|
33.55
|
12.11
|
358,700
|
|
|
11/19/2009
|
+1.10 / +3.46%
|
32.20
|
32.90
|
31.90
|
32.90
|
32.88
|
12.07
|
136,900
|
|
|
11/18/2009
|
+1.80 / +6.00%
|
30.20
|
31.80
|
29.50
|
31.80
|
30.77
|
11.67
|
308,900
|
|
|
11/17/2009
|
+0.90 / +3.09%
|
29.60
|
30.20
|
29.20
|
30.00
|
29.80
|
11.01
|
175,000
|
|
|
11/16/2009
|
0.00 / 0.00%
|
29.00
|
30.00
|
29.00
|
29.10
|
29.62
|
10.68
|
166,500
|
|
|
11/13/2009
|
-0.40 / -1.36%
|
29.60
|
29.60
|
28.00
|
29.10
|
29.03
|
10.68
|
70,700
|
|
|
11/12/2009
|
-0.10 / -0.34%
|
29.50
|
30.00
|
29.00
|
29.50
|
29.58
|
10.82
|
95,500
|
|
|
11/11/2009
|
+0.50 / +1.72%
|
28.50
|
30.00
|
27.50
|
29.60
|
28.95
|
10.86
|
114,000
|
|
|
11/10/2009
|
-1.70 / -5.52%
|
31.50
|
31.50
|
29.00
|
29.10
|
29.43
|
10.68
|
108,000
|
|
|
11/9/2009
|
-1.50 / -4.64%
|
35.00
|
35.00
|
30.80
|
30.80
|
31.12
|
11.30
|
91,600
|
|
|
11/6/2009
|
+0.60 / +1.89%
|
33.30
|
33.30
|
32.00
|
32.30
|
33.11
|
11.85
|
192,600
|
|
|
11/5/2009
|
+2.00 / +6.73%
|
27.80
|
31.70
|
27.80
|
31.70
|
31.23
|
11.63
|
146,100
|
|
|
11/4/2009
|
-0.70 / -2.30%
|
28.80
|
31.20
|
28.70
|
29.70
|
29.74
|
10.90
|
154,900
|
|
|
11/3/2009
|
-1.80 / -5.59%
|
32.50
|
32.70
|
30.30
|
30.40
|
30.77
|
11.15
|
121,000
|
|
|
11/2/2009
|
-2.70 / -7.74%
|
33.60
|
34.00
|
32.20
|
32.20
|
32.52
|
11.81
|
156,500
|
|
|
10/30/2009
|
+1.60 / +4.80%
|
33.80
|
34.90
|
33.80
|
34.90
|
34.58
|
12.80
|
214,000
|
|
|
10/29/2009
|
-1.70 / -4.86%
|
35.00
|
35.00
|
32.10
|
33.30
|
32.66
|
12.22
|
172,600
|
|
|
10/28/2009
|
+1.20 / +3.55%
|
32.00
|
35.00
|
30.90
|
35.00
|
34.47
|
12.84
|
208,100
|
|
|