|
Closing price on 11/3/2016
|
|
| Open |
17.10 |
| High |
17.60 |
| Low |
16.50 |
| Volume |
263,600 |
| Split-adjusted Price |
11.36 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2016
|
-0.80 / -4.60%
|
17.10
|
17.60
|
16.50
|
16.60
|
16.75
|
11.36
|
263,600
|
|
|
11/2/2016
|
-0.80 / -4.40%
|
18.20
|
18.20
|
17.10
|
17.40
|
17.63
|
11.90
|
176,940
|
|
|
11/1/2016
|
-0.20 / -1.09%
|
18.60
|
18.70
|
18.00
|
18.20
|
18.17
|
12.45
|
142,500
|
|
|
10/31/2016
|
+0.70 / +3.95%
|
17.90
|
18.90
|
17.90
|
18.40
|
18.47
|
12.59
|
478,240
|
|
|
10/28/2016
|
+0.90 / +5.36%
|
16.90
|
18.30
|
16.90
|
17.70
|
17.73
|
12.11
|
445,210
|
|
|
10/27/2016
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.82
|
11.49
|
58,900
|
|
|
10/26/2016
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.65
|
11.43
|
120,800
|
|
|
10/25/2016
|
-0.20 / -1.19%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.69
|
11.36
|
86,500
|
|
|
10/24/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.40
|
16.80
|
16.67
|
11.49
|
70,800
|
|
|
10/21/2016
|
-0.20 / -1.18%
|
19.30
|
19.30
|
16.60
|
16.70
|
16.80
|
11.43
|
133,200
|
|
|
10/20/2016
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.84
|
11.56
|
53,860
|
|
|
10/19/2016
|
-0.10 / -0.59%
|
16.90
|
17.10
|
16.70
|
16.80
|
16.90
|
11.49
|
179,602
|
|
|
10/18/2016
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.86
|
11.56
|
143,317
|
|
|
10/17/2016
|
-0.30 / -1.75%
|
17.00
|
17.10
|
16.70
|
16.80
|
16.84
|
11.49
|
198,050
|
|
|
10/14/2016
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.09
|
11.70
|
192,483
|
|
|
10/13/2016
|
+0.30 / +1.78%
|
16.80
|
17.20
|
16.80
|
17.20
|
16.97
|
11.77
|
156,400
|
|
|
10/12/2016
|
+0.20 / +1.20%
|
16.30
|
17.00
|
16.30
|
16.90
|
16.89
|
11.56
|
136,100
|
|
|
10/11/2016
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.10
|
16.70
|
16.45
|
11.43
|
206,400
|
|
|
10/10/2016
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.80
|
16.90
|
17.08
|
11.56
|
90,010
|
|
|
10/7/2016
|
+0.30 / +1.80%
|
16.70
|
17.10
|
16.60
|
17.00
|
16.93
|
11.63
|
201,900
|
|
|
10/6/2016
|
-0.30 / -1.76%
|
17.00
|
17.20
|
16.70
|
16.70
|
16.87
|
11.43
|
225,640
|
|
|
10/5/2016
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.28
|
11.63
|
199,160
|
|
|
10/4/2016
|
-0.10 / -0.57%
|
17.60
|
17.80
|
17.20
|
17.50
|
17.57
|
11.97
|
510,310
|
|
|
10/3/2016
|
+0.70 / +4.14%
|
17.20
|
17.90
|
17.20
|
17.60
|
17.61
|
12.04
|
533,865
|
|
|
9/30/2016
|
+0.80 / +4.88%
|
16.30
|
17.20
|
16.30
|
17.20
|
16.92
|
11.77
|
378,800
|
|
|
9/29/2016
|
-0.30 / -1.80%
|
17.00
|
17.00
|
16.30
|
16.40
|
16.53
|
11.22
|
247,700
|
|
|
9/28/2016
|
0.00 / 0.00%
|
16.70
|
17.30
|
16.50
|
16.70
|
16.88
|
11.43
|
426,715
|
|
|
9/27/2016
|
+1.30 / +8.44%
|
15.30
|
16.70
|
15.30
|
16.70
|
16.24
|
11.43
|
922,530
|
|
|
9/26/2016
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.27
|
10.54
|
89,700
|
|
|
9/23/2016
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.24
|
10.40
|
103,000
|
|
|