|
Closing price on 11/27/2018
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.50 |
| Volume |
115,200 |
| Split-adjusted Price |
16.45 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2018
|
-0.20 / -1.19%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.55
|
16.45
|
115,200
|
|
|
11/26/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.72
|
16.64
|
67,000
|
|
|
11/23/2018
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.75
|
16.64
|
48,100
|
|
|
11/22/2018
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.75
|
16.64
|
72,100
|
|
|
11/21/2018
|
-0.30 / -1.76%
|
16.90
|
17.00
|
16.60
|
16.70
|
16.80
|
16.55
|
93,100
|
|
|
11/20/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.00
|
16.94
|
16.84
|
54,300
|
|
|
11/19/2018
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.06
|
16.84
|
19,300
|
|
|
11/16/2018
|
+0.60 / +3.61%
|
16.90
|
17.20
|
16.80
|
17.20
|
17.00
|
17.04
|
102,100
|
|
|
11/15/2018
|
-0.30 / -1.78%
|
16.90
|
17.40
|
16.50
|
16.60
|
16.90
|
16.45
|
90,600
|
|
|
11/14/2018
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.60
|
16.90
|
16.78
|
16.74
|
51,400
|
|
|
11/13/2018
|
-0.40 / -2.30%
|
17.10
|
17.20
|
16.70
|
17.00
|
16.90
|
16.84
|
101,200
|
|
|
11/12/2018
|
-0.40 / -2.25%
|
17.10
|
17.60
|
17.10
|
17.40
|
17.23
|
17.24
|
75,200
|
|
|
11/9/2018
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.81
|
17.54
|
77,200
|
|
|
11/8/2018
|
-0.10 / -0.56%
|
18.10
|
18.40
|
17.60
|
17.90
|
17.88
|
17.73
|
85,000
|
|
|
11/7/2018
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.40
|
18.00
|
17.78
|
17.83
|
75,300
|
|
|
11/6/2018
|
+0.10 / +0.56%
|
18.00
|
18.70
|
18.00
|
18.10
|
18.30
|
17.93
|
84,600
|
|
|
11/5/2018
|
+1.10 / +6.51%
|
17.00
|
18.40
|
16.80
|
18.00
|
17.94
|
17.83
|
161,500
|
|
|
11/2/2018
|
-0.20 / -1.16%
|
17.10
|
17.20
|
16.60
|
17.10
|
16.95
|
16.94
|
221,000
|
|
|
11/1/2018
|
-0.80 / -4.42%
|
18.10
|
18.40
|
17.20
|
17.30
|
17.81
|
17.14
|
208,400
|
|
|
10/31/2018
|
-0.70 / -3.72%
|
18.90
|
18.90
|
18.10
|
18.10
|
18.57
|
17.93
|
221,800
|
|
|
10/30/2018
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.85
|
18.63
|
104,700
|
|
|
10/29/2018
|
-0.40 / -2.06%
|
18.90
|
19.20
|
18.90
|
19.00
|
19.02
|
18.82
|
164,500
|
|
|
10/26/2018
|
-0.10 / -0.52%
|
19.50
|
20.00
|
19.00
|
19.10
|
19.38
|
18.92
|
131,400
|
|
|
10/25/2018
|
-1.00 / -4.95%
|
20.00
|
20.00
|
18.50
|
19.20
|
19.04
|
19.02
|
282,500
|
|
|
10/24/2018
|
-1.00 / -4.72%
|
21.20
|
21.20
|
20.10
|
20.20
|
20.41
|
20.01
|
177,900
|
|
|
10/23/2018
|
-0.30 / -1.40%
|
21.80
|
21.80
|
21.00
|
21.20
|
21.27
|
21.00
|
176,300
|
|
|
10/22/2018
|
0.00 / 0.00%
|
21.50
|
22.50
|
21.50
|
21.50
|
21.69
|
21.30
|
117,500
|
|
|
10/19/2018
|
-0.50 / -2.23%
|
22.00
|
22.00
|
21.10
|
21.90
|
21.53
|
21.70
|
159,900
|
|
|
10/18/2018
|
-0.30 / -1.32%
|
21.50
|
22.70
|
21.00
|
22.40
|
22.26
|
22.19
|
98,700
|
|
|
10/17/2018
|
-0.10 / -0.44%
|
22.80
|
23.20
|
22.50
|
22.70
|
22.67
|
22.49
|
149,900
|
|
|