|
Closing price on 12/2/2014
|
|
| Open |
29.60 |
| High |
29.60 |
| Low |
29.60 |
| Volume |
21,830 |
| Split-adjusted Price |
11.06 |
|
|
VHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2014
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
11.06
|
21,830
|
|
|
12/1/2014
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
11.06
|
0
|
|
|
11/28/2014
|
+0.40 / +1.37%
|
29.50
|
29.90
|
29.20
|
29.60
|
29.60
|
11.06
|
13,700
|
|
|
11/27/2014
|
-0.10 / -0.34%
|
29.40
|
29.40
|
28.80
|
29.20
|
29.20
|
10.91
|
14,419
|
|
|
11/26/2014
|
-0.30 / -1.01%
|
29.50
|
29.70
|
29.30
|
29.30
|
29.30
|
10.95
|
6,910
|
|
|
11/25/2014
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.20
|
29.60
|
29.60
|
11.06
|
8,800
|
|
|
11/24/2014
|
-0.40 / -1.34%
|
29.50
|
29.50
|
29.10
|
29.50
|
29.50
|
11.03
|
3,700
|
|
|
11/21/2014
|
-0.10 / -0.33%
|
29.90
|
30.40
|
29.30
|
29.90
|
29.90
|
11.18
|
7,700
|
|
|
11/20/2014
|
-0.50 / -1.64%
|
30.50
|
31.40
|
29.40
|
30.00
|
30.00
|
11.21
|
30,900
|
|
|
11/19/2014
|
-0.50 / -1.61%
|
30.80
|
30.80
|
29.50
|
30.50
|
30.50
|
11.40
|
5,400
|
|
|
11/18/2014
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
11.59
|
4,115
|
|
|
11/17/2014
|
+0.30 / +0.98%
|
27.90
|
31.70
|
27.90
|
31.00
|
31.00
|
11.59
|
10,605
|
|
|
11/14/2014
|
-0.10 / -0.32%
|
30.50
|
30.80
|
30.50
|
30.70
|
30.70
|
11.48
|
10,100
|
|
|
11/13/2014
|
-0.40 / -1.28%
|
30.80
|
30.90
|
30.80
|
30.80
|
30.80
|
11.51
|
3,100
|
|
|
11/12/2014
|
+0.20 / +0.65%
|
30.80
|
31.20
|
30.80
|
31.20
|
31.20
|
11.66
|
4,100
|
|
|
11/11/2014
|
-0.50 / -1.59%
|
31.00
|
31.50
|
31.00
|
31.00
|
31.00
|
11.59
|
14,500
|
|
|
11/10/2014
|
-1.10 / -3.37%
|
31.50
|
31.80
|
31.50
|
31.50
|
31.50
|
11.77
|
16,920
|
|
|
11/7/2014
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
12.19
|
0
|
|
|
11/6/2014
|
+0.10 / +0.31%
|
31.50
|
32.60
|
31.50
|
32.60
|
32.60
|
12.19
|
510
|
|
|
11/5/2014
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
12.15
|
5,240
|
|
|
11/4/2014
|
-0.40 / -1.22%
|
32.50
|
32.50
|
31.10
|
32.50
|
32.50
|
12.15
|
8,000
|
|
|
11/3/2014
|
+0.10 / +0.30%
|
34.10
|
34.10
|
32.50
|
32.90
|
32.90
|
12.30
|
9,850
|
|
|
10/31/2014
|
+0.50 / +1.55%
|
32.50
|
33.60
|
32.50
|
32.80
|
32.80
|
12.26
|
4,950
|
|
|
10/30/2014
|
-14.80 / -31.42%
|
33.10
|
33.40
|
32.10
|
32.30
|
32.30
|
12.07
|
29,100
|
|
|
10/29/2014
|
-1.20 / -2.48%
|
48.20
|
48.20
|
46.50
|
47.10
|
47.10
|
11.59
|
12,300
|
|
|
10/28/2014
|
+1.00 / +2.11%
|
48.00
|
50.00
|
47.30
|
48.30
|
48.30
|
11.88
|
31,900
|
|
|
10/27/2014
|
-0.70 / -1.46%
|
45.20
|
50.00
|
45.20
|
47.30
|
47.30
|
11.64
|
35,261
|
|
|
10/24/2014
|
+3.90 / +8.84%
|
44.50
|
48.00
|
44.50
|
48.00
|
48.00
|
11.81
|
13,800
|
|
|
10/23/2014
|
-0.30 / -0.68%
|
45.00
|
45.50
|
44.10
|
44.10
|
44.10
|
10.85
|
10,100
|
|
|
10/22/2014
|
+0.40 / +0.91%
|
44.00
|
46.00
|
44.00
|
44.40
|
44.40
|
10.92
|
15,461
|
|
|