|
Closing price on 8/22/2016
|
|
| Open |
25.00 |
| High |
25.50 |
| Low |
24.60 |
| Volume |
7,500 |
| Split-adjusted Price |
20.66 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2016
|
-1.40 / -5.20%
|
25.00
|
25.50
|
24.60
|
25.50
|
24.83
|
20.66
|
7,500
|
|
|
8/19/2016
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
21.79
|
0
|
|
|
8/18/2016
|
+2.20 / +8.91%
|
24.70
|
26.90
|
24.70
|
26.90
|
24.73
|
21.79
|
400
|
|
|
8/17/2016
|
-0.10 / -0.40%
|
25.50
|
25.50
|
24.70
|
24.70
|
25.43
|
20.01
|
1,100
|
|
|
8/16/2016
|
+0.10 / +0.40%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
20.09
|
1,200
|
|
|
8/15/2016
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.84
|
20.01
|
3,700
|
|
|
8/12/2016
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.80
|
24.90
|
24.85
|
20.17
|
2,100
|
|
|
8/11/2016
|
-1.00 / -3.85%
|
24.20
|
25.00
|
24.20
|
25.00
|
24.48
|
20.25
|
1,620
|
|
|
8/10/2016
|
-2.70 / -9.41%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.03
|
21.06
|
1,200
|
|
|
8/9/2016
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
23.25
|
13
|
|
|
8/8/2016
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
23.25
|
0
|
|
|
8/5/2016
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
23.25
|
20
|
|
|
8/4/2016
|
+1.70 / +6.30%
|
27.00
|
29.00
|
27.00
|
28.70
|
27.67
|
23.25
|
400
|
|
|
8/3/2016
|
+2.40 / +9.76%
|
24.80
|
27.00
|
24.80
|
27.00
|
24.88
|
21.87
|
1,613
|
|
|
8/2/2016
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.50
|
19.93
|
700
|
|
|
8/1/2016
|
-1.80 / -6.84%
|
27.00
|
28.80
|
24.50
|
24.50
|
28.62
|
19.85
|
2,700
|
|
|
7/29/2016
|
-2.70 / -9.31%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
21.31
|
4,105
|
|
|
7/28/2016
|
+1.50 / +5.45%
|
29.00
|
30.20
|
26.10
|
29.00
|
30.01
|
23.49
|
245,978
|
|
|
7/27/2016
|
+2.50 / +10.00%
|
25.00
|
27.50
|
22.90
|
27.50
|
27.22
|
22.28
|
401,100
|
|
|
7/26/2016
|
-1.20 / -4.58%
|
24.00
|
26.20
|
24.00
|
25.00
|
24.76
|
20.25
|
11,400
|
|
|
7/25/2016
|
+0.70 / +2.75%
|
27.00
|
27.00
|
25.00
|
26.20
|
25.18
|
21.23
|
1,400
|
|
|
7/22/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
24.00
|
25.50
|
25.50
|
20.66
|
2,500
|
|
|
7/21/2016
|
+0.70 / +2.82%
|
24.00
|
25.50
|
24.00
|
25.50
|
24.93
|
20.66
|
4,832
|
|
|
7/20/2016
|
0.00 / 0.00%
|
24.90
|
26.90
|
24.80
|
24.80
|
24.97
|
20.09
|
1,300
|
|
|
7/19/2016
|
+2.20 / +9.73%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
20.09
|
2,238
|
|
|
7/18/2016
|
-2.50 / -9.96%
|
25.10
|
25.50
|
22.60
|
22.60
|
25.10
|
18.31
|
12,900
|
|
|
7/15/2016
|
-2.40 / -8.73%
|
25.50
|
26.00
|
25.00
|
25.10
|
25.47
|
20.33
|
17,330
|
|
|
7/14/2016
|
-1.50 / -5.17%
|
27.50
|
30.00
|
26.10
|
27.50
|
28.94
|
22.28
|
56,133
|
|
|
7/13/2016
|
+0.60 / +2.11%
|
31.10
|
31.20
|
28.00
|
29.00
|
29.39
|
23.49
|
150,718
|
|
|
7/12/2016
|
+2.50 / +9.65%
|
28.40
|
28.40
|
28.10
|
28.40
|
28.40
|
23.01
|
177,300
|
|
|