|
Closing price on 8/24/2016
|
|
| Open |
14.90 |
| High |
15.50 |
| Low |
14.90 |
| Volume |
200,960 |
| Split-adjusted Price |
9.97 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2016
|
+0.30 / +2.00%
|
14.90
|
15.50
|
14.90
|
15.30
|
15.33
|
9.97
|
200,960
|
|
|
8/23/2016
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.89
|
9.78
|
43,900
|
|
|
8/22/2016
|
-0.30 / -1.97%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.91
|
9.71
|
132,000
|
|
|
8/19/2016
|
-0.40 / -2.58%
|
15.40
|
15.50
|
15.00
|
15.10
|
15.23
|
9.84
|
334,410
|
|
|
8/18/2016
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.61
|
10.10
|
247,300
|
|
|
8/17/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.60
|
15.49
|
10.17
|
357,390
|
|
|
8/16/2016
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.76
|
10.17
|
240,640
|
|
|
8/15/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.71
|
10.30
|
397,500
|
|
|
8/12/2016
|
+0.20 / +1.29%
|
15.50
|
16.00
|
15.50
|
15.70
|
15.81
|
10.23
|
663,380
|
|
|
8/11/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.42
|
10.10
|
378,770
|
|
|
8/10/2016
|
+0.30 / +1.97%
|
15.10
|
15.80
|
15.10
|
15.50
|
15.54
|
10.10
|
533,110
|
|
|
8/9/2016
|
+0.30 / +2.01%
|
14.50
|
15.50
|
14.50
|
15.20
|
15.02
|
9.91
|
583,865
|
|
|
8/8/2016
|
+0.50 / +3.47%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.79
|
9.45
|
583,300
|
|
|
8/5/2016
|
+0.40 / +2.84%
|
14.20
|
14.70
|
13.90
|
14.50
|
14.39
|
9.20
|
300,200
|
|
|
8/4/2016
|
+0.20 / +1.44%
|
13.80
|
14.30
|
13.80
|
14.10
|
14.14
|
8.94
|
236,500
|
|
|
8/3/2016
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.70
|
13.90
|
13.84
|
8.82
|
232,735
|
|
|
8/2/2016
|
-0.40 / -2.80%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.96
|
8.82
|
297,880
|
|
|
8/1/2016
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.10
|
14.30
|
14.70
|
9.07
|
96,700
|
|
|
7/29/2016
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.68
|
9.32
|
277,000
|
|
|
7/28/2016
|
+0.20 / +1.39%
|
14.70
|
15.00
|
14.30
|
14.60
|
14.77
|
9.26
|
449,210
|
|
|
7/27/2016
|
+0.40 / +2.86%
|
14.00
|
14.90
|
14.00
|
14.40
|
14.56
|
9.13
|
630,740
|
|
|
7/26/2016
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.89
|
8.88
|
126,200
|
|
|
7/25/2016
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.84
|
8.75
|
62,800
|
|
|
7/22/2016
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.75
|
8.75
|
143,100
|
|
|
7/21/2016
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.87
|
8.82
|
122,800
|
|
|
7/20/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.01
|
8.88
|
109,400
|
|
|
7/19/2016
|
+0.10 / +0.72%
|
13.90
|
14.40
|
13.90
|
14.00
|
14.08
|
8.88
|
182,935
|
|
|
7/18/2016
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.77
|
8.82
|
207,130
|
|
|
7/15/2016
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.76
|
8.75
|
123,200
|
|
|
7/14/2016
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.80
|
8.63
|
271,100
|
|
|