|
Closing price on 9/19/2016
|
|
| Open |
49.50 |
| High |
53.90 |
| Low |
49.00 |
| Volume |
2,200 |
| Split-adjusted Price |
20.40 |
|
|
VHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2016
|
-0.50 / -1.01%
|
49.50
|
53.90
|
49.00
|
49.00
|
49.25
|
20.40
|
2,200
|
|
|
9/16/2016
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
20.61
|
0
|
|
|
9/15/2016
|
+0.90 / +1.85%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
20.61
|
2,000
|
|
|
9/14/2016
|
-0.90 / -1.82%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
20.24
|
256
|
|
|
9/13/2016
|
+1.00 / +2.06%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
20.61
|
3,200
|
|
|
9/12/2016
|
+0.10 / +0.21%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.97
|
20.20
|
1,900
|
|
|
9/9/2016
|
+0.20 / +0.41%
|
48.30
|
53.00
|
48.30
|
48.40
|
48.80
|
20.15
|
5,000
|
|
|
9/8/2016
|
+0.20 / +0.42%
|
48.10
|
48.20
|
48.10
|
48.20
|
48.15
|
20.07
|
6,520
|
|
|
9/7/2016
|
+0.80 / +1.69%
|
48.00
|
50.00
|
48.00
|
48.00
|
48.50
|
19.99
|
5,000
|
|
|
9/6/2016
|
0.00 / 0.00%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
19.65
|
0
|
|
|
9/5/2016
|
-0.80 / -1.67%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
19.65
|
100
|
|
|
9/1/2016
|
-4.00 / -7.69%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
19.99
|
3,500
|
|
|
8/31/2016
|
+4.00 / +8.33%
|
51.00
|
52.00
|
51.00
|
52.00
|
51.50
|
21.65
|
200
|
|
|
8/30/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
19.99
|
200
|
|
|
8/29/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
19.99
|
0
|
|
|
8/26/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
19.99
|
0
|
|
|
8/25/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
19.99
|
3,096
|
|
|
8/24/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
19.99
|
660
|
|
|
8/23/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
19.99
|
0
|
|
|
8/22/2016
|
0.00 / 0.00%
|
47.90
|
48.00
|
47.00
|
48.00
|
47.65
|
19.99
|
13,600
|
|
|
8/19/2016
|
+1.00 / +2.13%
|
47.80
|
48.00
|
47.80
|
48.00
|
47.90
|
19.99
|
1,000
|
|
|
8/18/2016
|
0.00 / 0.00%
|
47.00
|
47.10
|
47.00
|
47.00
|
47.01
|
19.57
|
6,300
|
|
|
8/17/2016
|
-0.50 / -1.05%
|
47.10
|
47.10
|
47.00
|
47.00
|
47.02
|
19.57
|
7,400
|
|
|
8/16/2016
|
+0.50 / +1.06%
|
47.10
|
47.50
|
47.10
|
47.50
|
47.40
|
19.78
|
800
|
|
|
8/15/2016
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.33
|
19.57
|
700
|
|
|
8/12/2016
|
-0.90 / -1.88%
|
48.00
|
48.00
|
47.10
|
47.10
|
47.40
|
19.61
|
400
|
|
|
8/11/2016
|
-1.00 / -2.04%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.50
|
19.99
|
200
|
|
|
8/10/2016
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
20.40
|
0
|
|
|
8/9/2016
|
-1.00 / -2.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
20.40
|
300
|
|
|
8/8/2016
|
+3.00 / +6.38%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
20.82
|
156
|
|
|