|
Closing price on 12/1/2016
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
59,100 |
| Split-adjusted Price |
10.67 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2016
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.68
|
10.67
|
59,100
|
|
|
11/30/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.77
|
10.81
|
124,900
|
|
|
11/29/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.84
|
10.88
|
53,960
|
|
|
11/28/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.85
|
10.88
|
62,800
|
|
|
11/25/2016
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.80
|
16.10
|
15.95
|
11.02
|
53,100
|
|
|
11/24/2016
|
-0.10 / -0.63%
|
17.00
|
17.00
|
15.90
|
15.90
|
15.95
|
10.88
|
189,500
|
|
|
11/23/2016
|
-0.40 / -2.44%
|
16.80
|
16.80
|
15.90
|
16.00
|
16.09
|
10.95
|
334,500
|
|
|
11/22/2016
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.50
|
11.22
|
127,800
|
|
|
11/21/2016
|
-0.20 / -1.20%
|
16.60
|
16.90
|
16.50
|
16.50
|
16.71
|
11.29
|
96,800
|
|
|
11/18/2016
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.70
|
11.36
|
79,300
|
|
|
11/17/2016
|
-0.20 / -1.19%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.66
|
11.36
|
69,700
|
|
|
11/16/2016
|
+0.20 / +1.20%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.76
|
11.49
|
81,000
|
|
|
11/15/2016
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.52
|
11.36
|
50,710
|
|
|
11/14/2016
|
-0.40 / -2.37%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.59
|
11.29
|
89,708
|
|
|
11/11/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.93
|
11.56
|
27,700
|
|
|
11/10/2016
|
+0.40 / +2.41%
|
16.70
|
17.10
|
16.70
|
17.00
|
16.96
|
11.63
|
139,170
|
|
|
11/9/2016
|
-0.30 / -1.78%
|
16.80
|
16.80
|
16.00
|
16.60
|
16.49
|
11.36
|
241,000
|
|
|
11/8/2016
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.93
|
11.56
|
72,820
|
|
|
11/7/2016
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.92
|
11.63
|
94,940
|
|
|
11/4/2016
|
+0.30 / +1.81%
|
16.70
|
17.10
|
16.60
|
16.90
|
16.88
|
11.56
|
106,800
|
|
|
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
|
|
|