|
|
Closing price on 10/30/2014
|
|
| Open |
14.20 |
| High |
14.60 |
| Low |
13.90 |
| Volume |
3,631,040 |
| Split-adjusted Price |
14.00 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2014
|
-0.40 / -2.78%
|
14.20
|
14.60
|
13.90
|
14.00
|
14.00
|
14.00
|
3,631,040
|
|
|
10/29/2014
|
+0.70 / +5.11%
|
13.90
|
14.50
|
13.80
|
14.40
|
14.40
|
14.40
|
6,174,330
|
|
|
10/28/2014
|
-1.00 / -6.80%
|
13.80
|
14.10
|
13.70
|
13.70
|
13.70
|
13.70
|
8,932,250
|
|
|
10/27/2014
|
-1.00 / -6.37%
|
15.30
|
15.60
|
14.70
|
14.70
|
14.70
|
14.70
|
4,039,640
|
|
|
10/24/2014
|
-0.40 / -2.48%
|
16.00
|
16.60
|
15.00
|
15.70
|
15.70
|
15.70
|
10,337,040
|
|
|
10/23/2014
|
-1.10 / -6.40%
|
17.60
|
17.60
|
16.00
|
16.10
|
16.10
|
16.10
|
9,426,190
|
|
|
10/22/2014
|
+0.40 / +2.38%
|
16.90
|
17.50
|
16.90
|
17.20
|
17.20
|
17.20
|
3,423,810
|
|
|
10/21/2014
|
+0.60 / +3.70%
|
16.10
|
17.20
|
16.10
|
16.80
|
16.80
|
16.80
|
3,948,320
|
|
|
10/20/2014
|
+0.80 / +5.19%
|
15.70
|
16.40
|
15.60
|
16.20
|
16.20
|
16.20
|
4,153,810
|
|
|
10/17/2014
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.00
|
15.40
|
15.40
|
15.40
|
4,218,030
|
|
|
10/16/2014
|
+0.20 / +1.30%
|
15.30
|
16.00
|
15.30
|
15.60
|
15.60
|
15.60
|
7,522,920
|
|
|
10/15/2014
|
+0.10 / +0.65%
|
15.00
|
15.40
|
14.80
|
15.40
|
15.40
|
15.40
|
5,322,290
|
|
|
10/14/2014
|
+0.10 / +0.66%
|
15.30
|
15.80
|
15.00
|
15.30
|
15.30
|
15.30
|
5,078,240
|
|
|
10/13/2014
|
+0.20 / +1.33%
|
14.60
|
15.20
|
14.60
|
15.20
|
15.20
|
15.20
|
7,887,860
|
|
|
10/10/2014
|
-0.30 / -1.96%
|
15.40
|
15.80
|
14.70
|
15.00
|
15.00
|
15.00
|
5,273,580
|
|
|
10/9/2014
|
+1.00 / +6.99%
|
14.30
|
15.30
|
14.10
|
15.30
|
15.30
|
15.30
|
6,102,880
|
|
|
10/8/2014
|
+0.70 / +5.15%
|
13.50
|
14.30
|
13.30
|
14.30
|
14.30
|
14.30
|
9,503,190
|
|
|
10/7/2014
|
-0.10 / -0.73%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.60
|
13.60
|
4,497,810
|
|
|
10/6/2014
|
+0.60 / +4.58%
|
13.30
|
14.00
|
13.30
|
13.70
|
13.70
|
13.70
|
3,355,990
|
|
|
10/3/2014
|
+0.80 / +6.50%
|
12.20
|
13.10
|
12.10
|
13.10
|
13.10
|
13.10
|
7,189,110
|
|
|
10/2/2014
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.30
|
12.30
|
4,655,830
|
|
|
10/1/2014
|
+0.40 / +3.33%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
12.40
|
5,764,870
|
|
|
9/30/2014
|
+0.50 / +4.35%
|
11.50
|
12.20
|
11.50
|
12.00
|
12.00
|
12.00
|
6,963,420
|
|
|
9/29/2014
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.90
|
11.50
|
11.50
|
11.50
|
4,821,580
|
|
|
9/26/2014
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.00
|
11.00
|
6,181,800
|
|
|
9/25/2014
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.50
|
11.00
|
11.00
|
11.00
|
3,018,680
|
|
|
9/24/2014
|
+0.30 / +2.88%
|
10.50
|
10.80
|
10.30
|
10.70
|
10.70
|
10.70
|
2,627,780
|
|
|
9/23/2014
|
+0.10 / +0.97%
|
10.20
|
10.60
|
10.10
|
10.40
|
10.40
|
10.40
|
2,904,090
|
|
|
9/22/2014
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.10
|
10.30
|
10.30
|
10.30
|
2,415,990
|
|
|
9/19/2014
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.40
|
10.40
|
1,327,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:58 AM
|
|
|
|
|