|
Closing price on 5/11/2016
|
|
| Open |
12.30 |
| High |
12.70 |
| Low |
12.20 |
| Volume |
74,700 |
| Split-adjusted Price |
8.39 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2016
|
+0.30 / +2.44%
|
12.30
|
12.70
|
12.20
|
12.60
|
12.47
|
8.39
|
74,700
|
|
|
5/10/2016
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.42
|
8.19
|
80,300
|
|
|
5/9/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.00
|
12.60
|
12.46
|
8.39
|
127,800
|
|
|
5/6/2016
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.40
|
12.60
|
12.59
|
8.39
|
138,950
|
|
|
5/5/2016
|
-0.60 / -4.55%
|
13.00
|
13.10
|
12.50
|
12.60
|
12.77
|
8.39
|
216,700
|
|
|
5/4/2016
|
-0.40 / -2.94%
|
13.60
|
13.60
|
13.00
|
13.20
|
13.09
|
8.79
|
199,100
|
|
|
4/29/2016
|
-0.20 / -1.45%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.60
|
9.05
|
130,900
|
|
|
4/28/2016
|
-0.20 / -1.43%
|
14.10
|
14.30
|
13.60
|
13.80
|
13.91
|
9.19
|
132,580
|
|
|
4/27/2016
|
+0.60 / +4.48%
|
13.50
|
14.90
|
13.40
|
14.00
|
14.18
|
9.32
|
249,200
|
|
|
4/26/2016
|
+0.80 / +6.35%
|
12.90
|
14.00
|
12.50
|
13.40
|
13.37
|
8.92
|
237,500
|
|
|
4/25/2016
|
-0.60 / -4.55%
|
13.40
|
13.40
|
12.40
|
12.60
|
12.86
|
8.39
|
223,950
|
|
|
4/22/2016
|
-0.30 / -2.21%
|
13.20
|
13.50
|
13.00
|
13.30
|
13.23
|
8.85
|
157,900
|
|
|
4/21/2016
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.40
|
13.60
|
13.58
|
9.05
|
111,000
|
|
|
4/20/2016
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.30
|
13.60
|
13.49
|
9.05
|
186,100
|
|
|
4/19/2016
|
-1.10 / -7.53%
|
14.50
|
14.60
|
13.30
|
13.50
|
13.71
|
8.99
|
311,600
|
|
|
4/15/2016
|
-0.30 / -2.04%
|
14.70
|
14.80
|
14.40
|
14.40
|
14.55
|
9.59
|
162,300
|
|
|
4/14/2016
|
-0.30 / -2.00%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.75
|
9.79
|
112,100
|
|
|
4/13/2016
|
+0.50 / +3.45%
|
14.60
|
15.30
|
14.60
|
15.00
|
14.96
|
9.99
|
424,400
|
|
|
4/12/2016
|
-0.60 / -3.97%
|
15.30
|
15.30
|
14.40
|
14.50
|
15.30
|
9.65
|
380,400
|
|
|
4/11/2016
|
-0.10 / -0.66%
|
15.50
|
15.60
|
14.90
|
15.10
|
15.26
|
10.05
|
544,400
|
|
|
4/8/2016
|
-0.50 / -3.21%
|
15.60
|
15.60
|
14.80
|
15.10
|
15.18
|
10.05
|
306,400
|
|
|
4/7/2016
|
+0.30 / +1.96%
|
15.50
|
16.30
|
15.30
|
15.60
|
15.78
|
10.38
|
487,500
|
|
|
4/6/2016
|
+1.20 / +8.51%
|
14.00
|
15.50
|
14.00
|
15.30
|
15.06
|
10.18
|
460,000
|
|
|
4/5/2016
|
+0.40 / +2.92%
|
13.60
|
14.10
|
13.20
|
14.10
|
13.63
|
9.39
|
173,000
|
|
|
4/4/2016
|
0.00 / 0.00%
|
12.20
|
14.50
|
12.00
|
13.70
|
13.71
|
9.12
|
118,100
|
|
|
4/1/2016
|
-1.50 / -9.80%
|
13.60
|
14.80
|
13.60
|
13.80
|
13.74
|
9.19
|
366,800
|
|
|
3/31/2016
|
-1.50 / -8.93%
|
16.70
|
17.50
|
15.30
|
15.30
|
15.92
|
10.18
|
348,500
|
|
|
3/30/2016
|
+0.30 / +1.82%
|
16.60
|
18.70
|
16.60
|
16.80
|
17.89
|
11.18
|
304,900
|
|
|
3/29/2016
|
+0.50 / +3.13%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.47
|
10.98
|
264,290
|
|
|
3/28/2016
|
+1.00 / +6.67%
|
15.20
|
16.50
|
13.50
|
16.00
|
14.39
|
10.65
|
239,300
|
|
|