|
Closing price on 6/6/2016
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.70 |
| Volume |
251,800 |
| Split-adjusted Price |
9.79 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2016
|
-0.70 / -4.55%
|
15.30
|
15.30
|
14.70
|
14.70
|
15.03
|
9.79
|
251,800
|
|
|
6/3/2016
|
+0.10 / +0.66%
|
15.10
|
15.60
|
15.10
|
15.20
|
15.40
|
10.12
|
629,280
|
|
|
6/2/2016
|
+1.20 / +8.63%
|
13.80
|
15.10
|
13.80
|
15.10
|
14.79
|
10.05
|
963,500
|
|
|
6/1/2016
|
+0.20 / +1.46%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.78
|
9.25
|
120,400
|
|
|
5/31/2016
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.78
|
9.12
|
105,400
|
|
|
5/30/2016
|
+0.50 / +3.70%
|
13.60
|
14.30
|
13.50
|
14.00
|
14.00
|
9.32
|
392,600
|
|
|
5/27/2016
|
+0.30 / +2.26%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.47
|
9.05
|
82,300
|
|
|
5/26/2016
|
+0.10 / +0.76%
|
13.20
|
13.60
|
13.20
|
13.30
|
13.33
|
8.85
|
117,800
|
|
|
5/25/2016
|
-0.30 / -2.22%
|
13.20
|
13.40
|
13.00
|
13.20
|
13.27
|
8.79
|
181,000
|
|
|
5/24/2016
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.37
|
8.99
|
42,800
|
|
|
5/23/2016
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.50
|
13.50
|
8.99
|
83,100
|
|
|
5/20/2016
|
+0.70 / +5.43%
|
12.90
|
14.00
|
12.90
|
13.60
|
13.52
|
9.05
|
445,400
|
|
|
5/19/2016
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
8.59
|
94,900
|
|
|
5/18/2016
|
-0.10 / -0.78%
|
12.60
|
13.20
|
12.60
|
12.80
|
12.83
|
8.52
|
85,900
|
|
|
5/17/2016
|
-0.20 / -1.53%
|
12.80
|
13.00
|
12.60
|
12.90
|
12.84
|
8.59
|
152,400
|
|
|
5/16/2016
|
-0.20 / -1.50%
|
13.30
|
13.50
|
13.10
|
13.10
|
13.21
|
8.72
|
56,000
|
|
|
5/13/2016
|
+0.10 / +0.76%
|
13.00
|
13.70
|
13.00
|
13.30
|
13.34
|
8.85
|
244,400
|
|
|
5/12/2016
|
+0.60 / +4.76%
|
12.70
|
13.50
|
12.70
|
13.20
|
13.04
|
8.79
|
154,100
|
|
|
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
|
|
|