|
Closing price on 2/12/2019
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
190,600 |
| Split-adjusted Price |
16.60 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2019
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.71
|
16.60
|
190,600
|
|
|
2/11/2019
|
+0.90 / +5.59%
|
16.50
|
17.20
|
16.50
|
17.00
|
16.87
|
17.00
|
278,700
|
|
|
2/1/2019
|
+0.90 / +5.84%
|
15.20
|
16.60
|
15.00
|
16.30
|
16.09
|
16.30
|
372,300
|
|
|
1/31/2019
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.10
|
15.40
|
15.25
|
15.40
|
59,700
|
|
|
1/30/2019
|
+0.40 / +2.70%
|
14.70
|
15.20
|
14.60
|
15.20
|
15.01
|
15.20
|
58,000
|
|
|
1/29/2019
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.60
|
14.80
|
14.75
|
14.80
|
37,400
|
|
|
1/28/2019
|
-0.30 / -1.99%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.88
|
14.80
|
65,000
|
|
|
1/25/2019
|
-0.10 / -0.66%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.08
|
15.00
|
68,700
|
|
|
1/24/2019
|
-0.10 / -0.66%
|
15.20
|
15.70
|
15.10
|
15.10
|
15.36
|
15.10
|
47,900
|
|
|
1/23/2019
|
+0.50 / +3.40%
|
14.20
|
16.00
|
14.20
|
15.20
|
15.37
|
15.20
|
124,700
|
|
|
1/22/2019
|
+0.40 / +2.80%
|
14.80
|
14.80
|
14.10
|
14.70
|
14.37
|
14.70
|
93,000
|
|
|
1/21/2019
|
-0.90 / -5.92%
|
15.30
|
15.30
|
14.10
|
14.30
|
14.61
|
14.30
|
97,300
|
|
|
1/18/2019
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.10
|
15.30
|
15.21
|
15.30
|
123,800
|
|
|
1/17/2019
|
-0.40 / -2.55%
|
15.70
|
15.90
|
15.10
|
15.30
|
15.34
|
15.30
|
115,500
|
|
|
1/16/2019
|
-0.30 / -1.88%
|
16.00
|
16.60
|
15.10
|
15.70
|
15.91
|
15.70
|
188,500
|
|
|
1/15/2019
|
+0.40 / +2.56%
|
15.60
|
16.50
|
15.60
|
16.00
|
16.13
|
16.00
|
216,500
|
|
|
1/14/2019
|
+1.60 / +11.43%
|
14.10
|
15.70
|
14.00
|
15.60
|
15.27
|
15.60
|
283,900
|
|
|
1/11/2019
|
+0.80 / +5.93%
|
14.00
|
14.40
|
13.50
|
14.30
|
14.01
|
14.30
|
124,900
|
|
|
1/10/2019
|
+0.20 / +1.50%
|
13.00
|
13.80
|
13.00
|
13.50
|
13.48
|
13.50
|
70,500
|
|
|
1/9/2019
|
+0.20 / +1.53%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.33
|
13.30
|
84,600
|
|
|
1/8/2019
|
+0.10 / +0.77%
|
13.00
|
13.50
|
13.00
|
13.10
|
13.18
|
13.10
|
42,200
|
|
|
1/7/2019
|
+0.30 / +2.36%
|
12.70
|
13.40
|
12.40
|
13.00
|
12.78
|
13.00
|
65,700
|
|
|
1/4/2019
|
-0.40 / -3.08%
|
12.70
|
13.00
|
12.60
|
12.60
|
12.74
|
12.60
|
60,400
|
|
|
1/3/2019
|
-0.20 / -1.52%
|
13.30
|
13.40
|
12.80
|
13.00
|
13.06
|
13.00
|
74,900
|
|
|
1/2/2019
|
-0.50 / -3.65%
|
13.20
|
14.00
|
13.10
|
13.20
|
13.60
|
13.20
|
60,500
|
|
|
12/28/2018
|
-0.40 / -2.90%
|
14.30
|
14.50
|
13.10
|
13.40
|
13.67
|
13.40
|
52,300
|
|
|
12/27/2018
|
+1.50 / +12.20%
|
12.60
|
13.80
|
12.60
|
13.80
|
13.71
|
13.80
|
229,100
|
|
|
12/26/2018
|
+0.30 / +2.50%
|
12.00
|
12.50
|
11.70
|
12.30
|
12.03
|
12.30
|
123,300
|
|
|
12/25/2018
|
-0.40 / -3.23%
|
12.30
|
12.30
|
11.30
|
12.00
|
11.56
|
12.00
|
220,000
|
|
|
12/24/2018
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.49
|
12.40
|
68,900
|
|
|