|
Closing price on 8/12/2016
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
663,380 |
| Split-adjusted Price |
10.74 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2016
|
+0.20 / +1.29%
|
15.50
|
16.00
|
15.50
|
15.70
|
15.81
|
10.74
|
663,380
|
|
|
8/11/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.42
|
10.60
|
378,770
|
|
|
8/10/2016
|
+0.30 / +1.97%
|
15.10
|
15.80
|
15.10
|
15.50
|
15.54
|
10.60
|
533,110
|
|
|
8/9/2016
|
+0.30 / +2.01%
|
14.50
|
15.50
|
14.50
|
15.20
|
15.02
|
10.40
|
583,865
|
|
|
8/8/2016
|
+0.50 / +3.47%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.79
|
9.92
|
583,300
|
|
|
8/5/2016
|
+0.40 / +2.84%
|
14.20
|
14.70
|
13.90
|
14.50
|
14.39
|
9.65
|
300,200
|
|
|
8/4/2016
|
+0.20 / +1.44%
|
13.80
|
14.30
|
13.80
|
14.10
|
14.14
|
9.39
|
236,500
|
|
|
8/3/2016
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.70
|
13.90
|
13.84
|
9.25
|
232,735
|
|
|
8/2/2016
|
-0.40 / -2.80%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.96
|
9.25
|
297,880
|
|
|
8/1/2016
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.10
|
14.30
|
14.70
|
9.52
|
96,700
|
|
|
7/29/2016
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.68
|
9.79
|
277,000
|
|
|
7/28/2016
|
+0.20 / +1.39%
|
14.70
|
15.00
|
14.30
|
14.60
|
14.77
|
9.72
|
449,210
|
|
|
7/27/2016
|
+0.40 / +2.86%
|
14.00
|
14.90
|
14.00
|
14.40
|
14.56
|
9.59
|
630,740
|
|
|
7/26/2016
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.89
|
9.32
|
126,200
|
|
|
7/25/2016
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.84
|
9.19
|
62,800
|
|
|
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
|
|
|