|
Closing price on 4/14/2017
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
352,600 |
| Split-adjusted Price |
10.95 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2017
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.80
|
16.00
|
16.30
|
10.95
|
352,600
|
|
|
4/13/2017
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.33
|
11.15
|
321,400
|
|
|
4/12/2017
|
+0.40 / +2.52%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.26
|
11.15
|
1,500,738
|
|
|
4/11/2017
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.70
|
15.90
|
16.00
|
10.88
|
787,700
|
|
|
4/10/2017
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.80
|
16.00
|
16.00
|
10.95
|
749,900
|
|
|
4/7/2017
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.70
|
16.10
|
16.09
|
11.02
|
248,900
|
|
|
4/5/2017
|
-0.40 / -2.44%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.07
|
10.95
|
421,600
|
|
|
4/4/2017
|
+0.30 / +1.86%
|
16.20
|
16.60
|
16.10
|
16.40
|
16.42
|
11.22
|
998,170
|
|
|
4/3/2017
|
+0.50 / +3.21%
|
15.80
|
16.10
|
15.60
|
16.10
|
15.88
|
11.02
|
996,730
|
|
|
3/31/2017
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.40
|
15.60
|
15.57
|
10.67
|
1,162,100
|
|
|
3/30/2017
|
+0.40 / +2.65%
|
15.40
|
15.60
|
15.10
|
15.50
|
15.41
|
10.60
|
786,300
|
|
|
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
|
|
|