|
|
Closing price on 2/28/2014
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
2,219,830 |
| Split-adjusted Price |
10.60 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2014
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
2,219,830
|
|
|
2/27/2014
|
-0.30 / -2.75%
|
10.80
|
11.20
|
10.60
|
10.60
|
10.60
|
10.60
|
3,729,920
|
|
|
2/26/2014
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.90
|
10.90
|
3,231,820
|
|
|
2/25/2014
|
-0.20 / -1.85%
|
10.60
|
10.80
|
10.30
|
10.60
|
10.60
|
10.60
|
4,163,330
|
|
|
2/24/2014
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.80
|
10.80
|
3,973,570
|
|
|
2/21/2014
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.10
|
10.90
|
10.90
|
10.90
|
3,919,640
|
|
|
2/20/2014
|
+0.70 / +7.00%
|
10.00
|
10.70
|
9.90
|
10.70
|
10.70
|
10.70
|
9,613,580
|
|
|
2/19/2014
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
10.00
|
5,031,690
|
|
|
2/18/2014
|
-0.30 / -2.97%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
9.80
|
3,035,290
|
|
|
2/17/2014
|
+0.20 / +2.02%
|
9.70
|
10.20
|
9.70
|
10.10
|
10.10
|
10.10
|
3,030,290
|
|
|
2/14/2014
|
+0.40 / +4.21%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.90
|
9.90
|
5,207,050
|
|
|
2/13/2014
|
+0.20 / +2.15%
|
9.30
|
9.50
|
8.80
|
9.50
|
9.50
|
9.50
|
3,481,780
|
|
|
2/12/2014
|
+0.40 / +4.49%
|
9.00
|
9.30
|
8.80
|
9.30
|
9.30
|
9.30
|
3,642,810
|
|
|
2/11/2014
|
-0.40 / -4.30%
|
9.50
|
9.60
|
8.90
|
8.90
|
8.90
|
8.90
|
3,488,630
|
|
|
2/10/2014
|
+0.60 / +6.90%
|
8.70
|
9.30
|
8.60
|
9.30
|
9.30
|
9.30
|
4,469,390
|
|
|
2/7/2014
|
+0.30 / +3.57%
|
8.20
|
8.90
|
8.20
|
8.70
|
8.70
|
8.70
|
4,671,280
|
|
|
2/6/2014
|
+0.20 / +2.44%
|
8.10
|
8.50
|
8.00
|
8.40
|
8.40
|
8.40
|
1,431,700
|
|
|
1/27/2014
|
+0.40 / +5.13%
|
7.60
|
8.20
|
7.60
|
8.20
|
8.20
|
8.20
|
1,782,450
|
|
|
1/24/2014
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
7.80
|
1,051,830
|
|
|
1/23/2014
|
+0.20 / +2.63%
|
7.50
|
7.80
|
7.20
|
7.80
|
7.80
|
7.80
|
1,324,370
|
|
|
1/22/2014
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.60
|
7.60
|
1,325,760
|
|
|
1/21/2014
|
+0.30 / +3.95%
|
7.30
|
7.90
|
7.20
|
7.90
|
7.90
|
7.90
|
1,895,890
|
|
|
1/20/2014
|
-0.50 / -6.17%
|
8.00
|
8.10
|
7.60
|
7.60
|
7.60
|
7.60
|
2,650,820
|
|
|
1/17/2014
|
-0.50 / -5.81%
|
8.50
|
8.60
|
8.10
|
8.10
|
8.10
|
8.10
|
1,339,380
|
|
|
1/16/2014
|
+0.30 / +3.61%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.60
|
8.60
|
3,516,590
|
|
|
1/15/2014
|
+0.20 / +2.47%
|
8.00
|
8.40
|
7.90
|
8.30
|
8.30
|
8.30
|
4,793,400
|
|
|
1/14/2014
|
+0.10 / +1.25%
|
8.00
|
8.40
|
7.80
|
8.10
|
8.10
|
8.10
|
1,479,140
|
|
|
1/13/2014
|
-0.40 / -4.76%
|
8.20
|
8.40
|
8.00
|
8.00
|
8.00
|
8.00
|
2,388,740
|
|
|
1/10/2014
|
-0.30 / -3.45%
|
8.70
|
8.90
|
8.30
|
8.40
|
8.40
|
8.40
|
2,038,600
|
|
|
1/9/2014
|
+0.40 / +4.82%
|
8.10
|
8.70
|
7.90
|
8.70
|
8.70
|
8.70
|
2,666,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|