|
Closing price on 3/28/2016
|
|
| Open |
15.20 |
| High |
16.50 |
| Low |
13.50 |
| Volume |
239,300 |
| Split-adjusted Price |
10.65 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2016
|
+1.00 / +6.67%
|
15.20
|
16.50
|
13.50
|
16.00
|
14.39
|
10.65
|
239,300
|
|
|
3/25/2016
|
+1.90 / +14.50%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.97
|
9.99
|
566,700
|
|
|
3/24/2016
|
+1.50 / +12.93%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
8.72
|
341,300
|
|
|
3/23/2016
|
+1.40 / +13.73%
|
10.30
|
11.60
|
10.30
|
11.60
|
11.41
|
7.72
|
188,400
|
|
|
3/22/2016
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.07
|
6.79
|
23,500
|
|
|
3/21/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.26
|
6.86
|
24,400
|
|
|
3/18/2016
|
+0.30 / +3.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.27
|
6.86
|
6,600
|
|
|
3/17/2016
|
+0.50 / +5.26%
|
10.00
|
10.10
|
9.60
|
10.00
|
9.90
|
6.66
|
40,800
|
|
|
3/16/2016
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
6.32
|
15,400
|
|
|
3/15/2016
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.37
|
6.39
|
37,600
|
|
|
3/14/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.46
|
21,800
|
|
|
3/11/2016
|
-0.10 / -1.05%
|
9.50
|
9.90
|
9.40
|
9.40
|
9.70
|
6.26
|
13,000
|
|
|
3/10/2016
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.45
|
6.32
|
28,700
|
|
|
3/9/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.21
|
6.26
|
10,600
|
|
|
3/8/2016
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.37
|
6.26
|
19,700
|
|
|
3/7/2016
|
+0.10 / +1.10%
|
9.50
|
9.90
|
9.20
|
9.20
|
9.42
|
6.12
|
7,500
|
|
|
3/4/2016
|
+1.10 / +13.25%
|
8.30
|
9.40
|
8.30
|
9.40
|
9.10
|
6.26
|
28,300
|
|
|
3/3/2016
|
+0.30 / +3.75%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
5.53
|
7,900
|
|
|
3/2/2016
|
+0.50 / +6.67%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.08
|
5.33
|
10,800
|
|
|
3/1/2016
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.99
|
2,900
|
|
|
2/29/2016
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.06
|
0
|
|
|
2/26/2016
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.06
|
0
|
|
|
2/25/2016
|
-0.60 / -7.32%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.64
|
5.06
|
12,300
|
|
|
2/24/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.46
|
0
|
|
|
2/23/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.46
|
39,500
|
|
|
2/22/2016
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.46
|
1,000
|
|
|
2/19/2016
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.31
|
5.59
|
6,800
|
|
|
2/18/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.46
|
0
|
|
|
2/17/2016
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.46
|
7,000
|
|
|
2/16/2016
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.39
|
0
|
|
|