|
Closing price on 3/29/2017
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.10 |
| Volume |
351,000 |
| Split-adjusted Price |
10.33 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
-0.10 / -0.66%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
10.33
|
351,000
|
|
|
3/28/2017
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.06
|
10.40
|
424,300
|
|
|
3/27/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.01
|
10.26
|
175,605
|
|
|
3/24/2017
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
15.00
|
15.00
|
10.26
|
176,200
|
|
|
3/23/2017
|
-0.40 / -2.60%
|
15.50
|
15.50
|
14.70
|
15.00
|
14.98
|
10.26
|
211,150
|
|
|
3/22/2017
|
+0.20 / +1.32%
|
15.10
|
15.80
|
15.10
|
15.40
|
15.54
|
10.54
|
585,500
|
|
|
3/21/2017
|
+0.30 / +2.01%
|
15.00
|
15.30
|
14.70
|
15.20
|
15.07
|
10.40
|
870,650
|
|
|
3/20/2017
|
+0.70 / +4.93%
|
14.40
|
15.20
|
14.10
|
14.90
|
14.53
|
10.19
|
588,245
|
|
|
3/17/2017
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.20
|
9.72
|
189,400
|
|
|
3/16/2017
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.14
|
9.72
|
201,300
|
|
|
3/15/2017
|
+0.90 / +6.72%
|
13.40
|
14.30
|
13.30
|
14.30
|
13.93
|
9.78
|
408,155
|
|
|
3/14/2017
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.38
|
9.17
|
372,160
|
|
|
3/13/2017
|
-0.40 / -2.88%
|
13.70
|
13.70
|
13.20
|
13.50
|
13.50
|
9.24
|
232,060
|
|
|
3/10/2017
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.50
|
13.90
|
13.68
|
9.51
|
58,170
|
|
|
3/9/2017
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.88
|
9.44
|
230,460
|
|
|
3/8/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.72
|
260
|
|
|
3/7/2017
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.11
|
9.72
|
37,700
|
|
|
3/6/2017
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
9.51
|
39,590
|
|
|
3/3/2017
|
-0.30 / -2.11%
|
14.10
|
14.10
|
13.90
|
13.90
|
13.97
|
9.51
|
20,600
|
|
|
3/2/2017
|
-0.30 / -2.07%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.09
|
9.72
|
23,860
|
|
|
3/1/2017
|
+0.20 / +1.40%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.50
|
9.92
|
16,000
|
|
|
2/28/2017
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.43
|
9.78
|
34,000
|
|
|
2/27/2017
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.83
|
9.99
|
69,100
|
|
|
2/24/2017
|
-0.20 / -1.32%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.74
|
10.19
|
48,740
|
|
|
2/23/2017
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.98
|
10.33
|
35,105
|
|
|
2/22/2017
|
-0.40 / -2.60%
|
15.20
|
15.30
|
14.60
|
15.00
|
15.06
|
10.26
|
158,100
|
|
|
2/21/2017
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.36
|
10.54
|
94,400
|
|
|
2/20/2017
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.42
|
10.60
|
87,100
|
|
|
2/17/2017
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.38
|
10.60
|
47,800
|
|
|
2/16/2017
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.51
|
10.60
|
86,810
|
|
|