|
Closing price on 8/28/2015
|
|
| Open |
19.40 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
5,513 |
| Split-adjusted Price |
12.96 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2015
|
-0.30 / -1.55%
|
19.40
|
19.50
|
19.00
|
19.10
|
19.25
|
12.96
|
5,513
|
|
|
8/27/2015
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.90
|
19.40
|
18.93
|
13.16
|
4,000
|
|
|
8/26/2015
|
+1.10 / +6.01%
|
18.40
|
19.40
|
18.40
|
19.40
|
18.49
|
13.16
|
7,300
|
|
|
8/25/2015
|
+0.30 / +1.67%
|
18.00
|
18.50
|
17.30
|
18.30
|
18.05
|
12.42
|
28,300
|
|
|
8/24/2015
|
-1.70 / -8.63%
|
18.80
|
18.90
|
17.80
|
18.00
|
18.69
|
12.21
|
18,706
|
|
|
8/21/2015
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.00
|
19.70
|
19.46
|
13.37
|
5,000
|
|
|
8/20/2015
|
-0.40 / -1.96%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.20
|
13.57
|
19,600
|
|
|
8/19/2015
|
+0.80 / +4.08%
|
19.50
|
20.40
|
19.50
|
20.40
|
19.71
|
13.84
|
52,100
|
|
|
8/18/2015
|
+0.40 / +2.08%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
13.30
|
100
|
|
|
8/17/2015
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.20
|
19.20
|
19.31
|
13.03
|
10,500
|
|
|
8/14/2015
|
-0.80 / -4.00%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.15
|
13.03
|
200
|
|
|
8/13/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.57
|
0
|
|
|
8/12/2015
|
+0.20 / +1.01%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.50
|
13.57
|
700
|
|
|
8/11/2015
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.80
|
19.80
|
19.90
|
13.44
|
35,400
|
|
|
8/10/2015
|
+0.10 / +0.51%
|
17.90
|
20.00
|
17.90
|
19.90
|
19.53
|
13.50
|
15,400
|
|
|
8/7/2015
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.50
|
13.44
|
7,100
|
|
|
8/6/2015
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.60
|
19.80
|
19.66
|
13.44
|
8,600
|
|
|
8/5/2015
|
-0.30 / -1.50%
|
20.00
|
20.10
|
19.70
|
19.70
|
19.94
|
13.37
|
17,000
|
|
|
8/4/2015
|
+0.40 / +2.04%
|
20.00
|
20.00
|
19.60
|
20.00
|
19.76
|
13.57
|
5,700
|
|
|
8/3/2015
|
+0.30 / +1.55%
|
19.70
|
20.00
|
19.20
|
19.60
|
19.35
|
13.30
|
3,600
|
|
|
7/31/2015
|
+0.10 / +0.52%
|
19.30
|
19.80
|
19.30
|
19.30
|
19.34
|
13.10
|
18,200
|
|
|
7/30/2015
|
+0.10 / +0.52%
|
19.20
|
19.50
|
19.20
|
19.20
|
19.23
|
13.03
|
3,900
|
|
|
7/29/2015
|
-0.80 / -4.02%
|
20.00
|
20.00
|
19.10
|
19.10
|
19.81
|
12.96
|
8,600
|
|
|
7/28/2015
|
+0.50 / +2.58%
|
19.20
|
19.90
|
19.00
|
19.90
|
19.40
|
13.50
|
4,700
|
|
|
7/27/2015
|
-1.30 / -6.28%
|
20.20
|
20.20
|
19.10
|
19.40
|
19.41
|
13.16
|
32,600
|
|
|
7/24/2015
|
-0.80 / -3.72%
|
21.30
|
21.30
|
20.70
|
20.70
|
21.02
|
14.05
|
22,600
|
|
|
7/23/2015
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.85
|
14.59
|
25,200
|
|
|
7/22/2015
|
+0.70 / +3.29%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.93
|
28,400
|
|
|
7/21/2015
|
-2.20 / -9.36%
|
23.90
|
23.90
|
21.30
|
21.30
|
22.06
|
14.45
|
39,400
|
|
|
7/20/2015
|
+1.50 / +6.82%
|
24.20
|
24.20
|
22.30
|
23.50
|
23.47
|
15.95
|
42,500
|
|
|