|
|
Closing price on 12/12/2014
|
|
| Open |
11.90 |
| High |
12.50 |
| Low |
11.80 |
| Volume |
4,373,640 |
| Split-adjusted Price |
12.50 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2014
|
+0.40 / +3.31%
|
11.90
|
12.50
|
11.80
|
12.50
|
12.50
|
12.50
|
4,373,640
|
|
|
12/11/2014
|
-0.90 / -6.92%
|
12.80
|
13.00
|
12.10
|
12.10
|
12.10
|
12.10
|
4,819,640
|
|
|
12/10/2014
|
-0.20 / -1.52%
|
13.00
|
13.40
|
12.30
|
13.00
|
13.00
|
13.00
|
7,182,740
|
|
|
12/9/2014
|
-0.90 / -6.38%
|
13.90
|
14.00
|
13.20
|
13.20
|
13.20
|
13.20
|
5,884,020
|
|
|
12/8/2014
|
-0.40 / -2.76%
|
14.50
|
14.60
|
14.10
|
14.10
|
14.10
|
14.10
|
2,823,220
|
|
|
12/5/2014
|
+0.30 / +2.11%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.50
|
14.50
|
4,120,580
|
|
|
12/4/2014
|
+0.10 / +0.71%
|
14.20
|
14.50
|
14.10
|
14.20
|
14.20
|
14.20
|
3,545,760
|
|
|
12/3/2014
|
-0.20 / -1.40%
|
14.30
|
14.40
|
13.90
|
14.10
|
14.10
|
14.10
|
4,510,250
|
|
|
12/2/2014
|
-0.10 / -0.69%
|
14.60
|
14.70
|
14.30
|
14.30
|
14.30
|
14.30
|
3,880,990
|
|
|
12/1/2014
|
+0.10 / +0.70%
|
14.30
|
14.80
|
14.20
|
14.40
|
14.40
|
14.40
|
4,081,090
|
|
|
11/28/2014
|
-0.10 / -0.69%
|
14.00
|
15.00
|
14.00
|
14.30
|
14.30
|
14.30
|
6,701,280
|
|
|
11/27/2014
|
+0.70 / +5.11%
|
13.70
|
14.40
|
13.20
|
14.40
|
14.40
|
14.40
|
4,882,530
|
|
|
11/26/2014
|
-0.90 / -6.16%
|
14.40
|
15.00
|
13.60
|
13.70
|
13.70
|
13.70
|
9,476,440
|
|
|
11/25/2014
|
-0.50 / -3.31%
|
14.10
|
15.40
|
14.10
|
14.60
|
14.60
|
14.60
|
15,747,240
|
|
|
11/24/2014
|
-1.10 / -6.79%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.10
|
15.10
|
6,414,900
|
|
|
11/21/2014
|
-1.20 / -6.90%
|
17.40
|
17.40
|
16.20
|
16.20
|
16.20
|
16.20
|
12,491,300
|
|
|
11/20/2014
|
+0.30 / +1.75%
|
17.50
|
17.60
|
17.20
|
17.40
|
17.40
|
17.40
|
3,656,150
|
|
|
11/19/2014
|
-0.50 / -2.84%
|
17.60
|
17.90
|
17.00
|
17.10
|
17.10
|
17.10
|
8,127,360
|
|
|
11/18/2014
|
+0.20 / +1.15%
|
17.80
|
18.50
|
17.60
|
17.60
|
17.60
|
17.60
|
6,864,850
|
|
|
11/17/2014
|
+1.10 / +6.75%
|
16.40
|
17.40
|
16.30
|
17.40
|
17.40
|
17.40
|
9,409,930
|
|
|
11/14/2014
|
-0.10 / -0.61%
|
16.20
|
16.80
|
15.90
|
16.30
|
16.30
|
16.30
|
7,165,530
|
|
|
11/13/2014
|
-0.20 / -1.20%
|
16.80
|
16.90
|
16.10
|
16.40
|
16.40
|
16.40
|
3,827,690
|
|
|
11/12/2014
|
+0.80 / +5.06%
|
15.60
|
16.60
|
15.60
|
16.60
|
16.60
|
16.60
|
5,429,610
|
|
|
11/11/2014
|
-0.40 / -2.47%
|
16.20
|
16.40
|
15.80
|
15.80
|
15.80
|
15.80
|
6,333,050
|
|
|
11/10/2014
|
+0.10 / +0.62%
|
16.40
|
16.60
|
16.10
|
16.20
|
16.20
|
16.20
|
6,641,340
|
|
|
11/7/2014
|
0.00 / 0.00%
|
16.40
|
16.50
|
15.70
|
16.10
|
16.10
|
16.10
|
5,192,570
|
|
|
11/6/2014
|
+0.70 / +4.55%
|
15.50
|
16.30
|
15.50
|
16.10
|
16.10
|
16.10
|
4,784,100
|
|
|
11/5/2014
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.00
|
15.40
|
15.40
|
15.40
|
7,321,150
|
|
|
11/4/2014
|
+0.40 / +2.65%
|
15.50
|
15.80
|
15.30
|
15.50
|
15.50
|
15.50
|
6,425,510
|
|
|
11/3/2014
|
+0.90 / +6.34%
|
14.40
|
15.10
|
14.40
|
15.10
|
15.10
|
15.10
|
5,463,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:01 AM
|
|
|
|
|