|
Closing price on 12/28/2018
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
13.10 |
| Volume |
52,300 |
| Split-adjusted Price |
13.28 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2018
|
-0.40 / -2.90%
|
14.30
|
14.50
|
13.10
|
13.40
|
13.67
|
13.28
|
52,300
|
|
|
12/27/2018
|
+1.50 / +12.20%
|
12.60
|
13.80
|
12.60
|
13.80
|
13.71
|
13.67
|
229,100
|
|
|
12/26/2018
|
+0.30 / +2.50%
|
12.00
|
12.50
|
11.70
|
12.30
|
12.03
|
12.19
|
123,300
|
|
|
12/25/2018
|
-0.40 / -3.23%
|
12.30
|
12.30
|
11.30
|
12.00
|
11.56
|
11.89
|
220,000
|
|
|
12/24/2018
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.49
|
12.29
|
68,900
|
|
|
12/21/2018
|
-0.90 / -6.52%
|
13.50
|
13.50
|
12.50
|
12.90
|
12.78
|
12.78
|
225,200
|
|
|
12/20/2018
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.70
|
13.80
|
13.81
|
13.67
|
41,200
|
|
|
12/19/2018
|
+0.10 / +0.72%
|
14.00
|
14.90
|
13.70
|
14.00
|
13.96
|
13.87
|
42,500
|
|
|
12/18/2018
|
-1.10 / -7.33%
|
14.90
|
14.90
|
13.30
|
13.90
|
13.83
|
13.77
|
142,400
|
|
|
12/17/2018
|
-0.40 / -2.60%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.14
|
14.86
|
115,100
|
|
|
12/14/2018
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.43
|
15.26
|
38,300
|
|
|
12/13/2018
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.52
|
15.36
|
54,100
|
|
|
12/12/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.45
|
15.36
|
77,900
|
|
|
12/11/2018
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.54
|
15.36
|
78,900
|
|
|
12/10/2018
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.71
|
15.46
|
57,400
|
|
|
12/7/2018
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.86
|
15.75
|
37,500
|
|
|
12/6/2018
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.81
|
15.75
|
67,300
|
|
|
12/5/2018
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.88
|
15.75
|
85,400
|
|
|
12/4/2018
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.76
|
15.75
|
104,300
|
|
|
12/3/2018
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.70
|
15.80
|
15.88
|
15.65
|
145,500
|
|
|
11/30/2018
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.80
|
16.00
|
15.93
|
15.85
|
116,700
|
|
|
11/29/2018
|
-0.30 / -1.83%
|
16.40
|
16.60
|
16.10
|
16.10
|
16.27
|
15.95
|
79,900
|
|
|
11/28/2018
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.45
|
16.25
|
47,400
|
|
|
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
|
|
|