|
Closing price on 7/22/2016
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.60 |
| Volume |
143,100 |
| Split-adjusted Price |
9.19 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2016
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.75
|
9.19
|
143,100
|
|
|
7/21/2016
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.87
|
9.25
|
122,800
|
|
|
7/20/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.01
|
9.32
|
109,400
|
|
|
7/19/2016
|
+0.10 / +0.72%
|
13.90
|
14.40
|
13.90
|
14.00
|
14.08
|
9.32
|
182,935
|
|
|
7/18/2016
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.77
|
9.25
|
207,130
|
|
|
7/15/2016
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.76
|
9.19
|
123,200
|
|
|
7/14/2016
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.80
|
9.05
|
271,100
|
|
|
7/13/2016
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.79
|
9.19
|
139,400
|
|
|
7/12/2016
|
+0.20 / +1.47%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.76
|
9.19
|
251,600
|
|
|
7/11/2016
|
-0.70 / -4.90%
|
14.30
|
14.30
|
13.50
|
13.60
|
14.30
|
9.05
|
330,100
|
|
|
7/8/2016
|
-0.50 / -3.40%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.25
|
9.45
|
220,935
|
|
|
7/7/2016
|
-0.20 / -1.34%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.88
|
9.79
|
202,810
|
|
|
7/6/2016
|
+0.50 / +3.47%
|
14.50
|
15.00
|
14.00
|
14.90
|
14.65
|
9.92
|
566,102
|
|
|
7/5/2016
|
+0.80 / +5.88%
|
13.80
|
14.90
|
13.70
|
14.40
|
14.21
|
9.59
|
418,835
|
|
|
7/4/2016
|
+0.20 / +1.49%
|
13.60
|
13.90
|
13.50
|
13.60
|
13.66
|
9.05
|
165,300
|
|
|
7/1/2016
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.44
|
8.92
|
248,800
|
|
|
6/30/2016
|
+0.10 / +0.75%
|
13.40
|
13.80
|
13.40
|
13.50
|
13.54
|
8.99
|
224,600
|
|
|
6/29/2016
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.10
|
13.40
|
13.39
|
8.92
|
275,700
|
|
|
6/28/2016
|
+0.30 / +2.27%
|
13.10
|
13.80
|
13.10
|
13.50
|
13.46
|
8.99
|
202,810
|
|
|
6/27/2016
|
-0.30 / -2.22%
|
13.50
|
13.50
|
12.60
|
13.20
|
12.91
|
8.79
|
341,750
|
|
|
6/24/2016
|
-1.00 / -6.85%
|
14.40
|
14.40
|
12.80
|
13.60
|
13.55
|
9.05
|
905,060
|
|
|
6/23/2016
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.50
|
9.72
|
223,040
|
|
|
6/22/2016
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.74
|
9.72
|
383,170
|
|
|
6/21/2016
|
+0.10 / +0.67%
|
14.80
|
15.50
|
14.80
|
15.10
|
15.02
|
10.05
|
323,000
|
|
|
6/20/2016
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.80
|
15.00
|
15.01
|
9.99
|
506,100
|
|
|
6/17/2016
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.10
|
15.40
|
15.38
|
10.25
|
296,400
|
|
|
6/16/2016
|
-0.40 / -2.47%
|
16.20
|
16.50
|
15.60
|
15.80
|
15.90
|
10.52
|
420,000
|
|
|
6/15/2016
|
+0.50 / +3.18%
|
15.70
|
16.30
|
15.70
|
16.20
|
16.05
|
10.78
|
428,940
|
|
|
6/14/2016
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.20
|
15.70
|
15.50
|
10.45
|
325,120
|
|
|
6/13/2016
|
-0.90 / -5.49%
|
16.30
|
16.30
|
15.40
|
15.50
|
15.70
|
10.32
|
338,100
|
|
|