|
Closing price on 4/7/2010
|
|
| Open |
27.60 |
| High |
27.90 |
| Low |
26.80 |
| Volume |
2,137,600 |
| Split-adjusted Price |
9.87 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2010
|
-0.40 / -1.47%
|
27.60
|
27.90
|
26.80
|
26.90
|
27.18
|
9.87
|
2,137,600
|
|
|
4/6/2010
|
+0.80 / +3.02%
|
28.10
|
28.20
|
26.90
|
27.30
|
27.99
|
10.02
|
5,657,300
|
|
|
4/5/2010
|
+1.60 / +6.43%
|
25.50
|
26.50
|
25.00
|
26.50
|
26.41
|
9.72
|
1,208,700
|
|
|
4/2/2010
|
-0.40 / -1.58%
|
25.40
|
25.50
|
24.50
|
24.90
|
24.82
|
9.14
|
1,697,500
|
|
|
4/1/2010
|
+0.40 / +1.61%
|
24.90
|
25.90
|
24.60
|
25.30
|
25.14
|
9.28
|
802,500
|
|
|
3/31/2010
|
-1.00 / -3.86%
|
26.20
|
26.20
|
24.70
|
24.90
|
25.21
|
9.14
|
1,027,600
|
|
|
3/30/2010
|
+0.10 / +0.39%
|
26.70
|
26.80
|
25.40
|
25.90
|
26.18
|
9.50
|
2,047,300
|
|
|
3/29/2010
|
+1.30 / +5.31%
|
24.60
|
25.80
|
24.50
|
25.80
|
25.39
|
9.47
|
2,770,700
|
|
|
3/26/2010
|
+0.60 / +2.51%
|
24.60
|
24.70
|
23.80
|
24.50
|
24.24
|
8.99
|
790,300
|
|
|
3/25/2010
|
-1.30 / -5.16%
|
25.20
|
25.20
|
23.80
|
23.90
|
24.12
|
8.77
|
907,000
|
|
|
3/24/2010
|
+0.90 / +3.70%
|
25.00
|
25.30
|
24.50
|
25.20
|
24.93
|
9.25
|
1,378,300
|
|
|
3/23/2010
|
-0.10 / -0.41%
|
25.00
|
25.30
|
24.00
|
24.30
|
24.37
|
8.92
|
621,100
|
|
|
3/22/2010
|
-1.00 / -3.94%
|
25.20
|
25.30
|
24.30
|
24.40
|
24.69
|
8.95
|
712,100
|
|
|
3/19/2010
|
-0.10 / -0.39%
|
25.60
|
25.80
|
24.80
|
25.40
|
25.26
|
9.32
|
924,500
|
|
|
3/18/2010
|
+1.40 / +5.81%
|
24.20
|
25.70
|
23.90
|
25.50
|
24.84
|
9.36
|
1,277,200
|
|
|
3/17/2010
|
-0.50 / -2.03%
|
24.70
|
25.10
|
23.30
|
24.10
|
24.14
|
8.84
|
1,369,900
|
|
|
3/16/2010
|
-1.20 / -4.65%
|
26.00
|
26.30
|
24.50
|
24.60
|
25.04
|
9.03
|
1,774,800
|
|
|
3/15/2010
|
-0.90 / -3.37%
|
27.00
|
27.40
|
25.70
|
25.80
|
26.34
|
9.47
|
1,746,800
|
|
|
3/12/2010
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.50
|
26.70
|
26.69
|
9.80
|
1,303,500
|
|
|
3/11/2010
|
+0.90 / +3.49%
|
25.90
|
27.40
|
25.90
|
26.70
|
26.92
|
9.80
|
1,668,400
|
|
|
3/10/2010
|
-0.30 / -1.15%
|
26.00
|
26.40
|
25.40
|
25.80
|
25.92
|
9.47
|
1,779,000
|
|
|
3/9/2010
|
-0.40 / -1.51%
|
27.00
|
27.00
|
25.60
|
26.10
|
26.32
|
9.58
|
1,649,700
|
|
|
3/8/2010
|
+0.90 / +3.52%
|
25.50
|
27.00
|
25.40
|
26.50
|
26.58
|
9.72
|
1,701,700
|
|
|
3/5/2010
|
+0.20 / +0.79%
|
25.80
|
26.00
|
25.00
|
25.60
|
25.51
|
9.39
|
1,544,600
|
|
|
3/4/2010
|
+0.10 / +0.40%
|
25.80
|
26.40
|
25.00
|
25.40
|
25.79
|
9.32
|
1,215,700
|
|
|
3/3/2010
|
+1.20 / +4.98%
|
25.30
|
25.30
|
24.00
|
25.30
|
24.91
|
9.28
|
1,731,000
|
|
|
3/2/2010
|
+1.20 / +5.24%
|
22.90
|
24.10
|
22.70
|
24.10
|
23.70
|
8.84
|
3,326,300
|
|
|
3/1/2010
|
+1.00 / +4.57%
|
21.70
|
22.90
|
21.70
|
22.90
|
22.57
|
8.40
|
1,362,800
|
|
|
2/26/2010
|
+0.20 / +0.92%
|
22.00
|
22.00
|
21.30
|
21.90
|
21.72
|
8.03
|
631,800
|
|
|
2/25/2010
|
-0.30 / -1.36%
|
22.20
|
22.40
|
21.40
|
21.70
|
21.78
|
7.96
|
686,000
|
|
|
|