|
Closing price on 11/14/2013
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
14.70 |
| Volume |
400,280 |
| Split-adjusted Price |
9.47 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2013
|
-0.40 / -2.63%
|
15.20
|
15.30
|
14.70
|
14.80
|
14.80
|
9.47
|
400,280
|
|
|
11/13/2013
|
+0.50 / +3.40%
|
14.60
|
15.40
|
14.50
|
15.20
|
15.20
|
9.73
|
744,060
|
|
|
11/12/2013
|
+0.90 / +6.52%
|
13.80
|
14.70
|
13.70
|
14.70
|
14.70
|
9.41
|
1,159,700
|
|
|
11/11/2013
|
-0.20 / -1.43%
|
13.70
|
14.00
|
13.60
|
13.80
|
13.80
|
8.83
|
406,640
|
|
|
11/8/2013
|
-0.20 / -1.41%
|
13.80
|
14.20
|
13.80
|
14.00
|
14.00
|
8.96
|
717,960
|
|
|
11/7/2013
|
+0.30 / +2.16%
|
13.70
|
14.30
|
13.60
|
14.20
|
14.20
|
9.09
|
909,170
|
|
|
11/6/2013
|
+0.40 / +2.96%
|
13.80
|
14.00
|
13.50
|
13.90
|
13.90
|
8.90
|
556,990
|
|
|
11/5/2013
|
+0.50 / +3.85%
|
13.40
|
13.60
|
12.60
|
13.50
|
13.50
|
8.64
|
583,100
|
|
|
11/4/2013
|
+0.80 / +6.56%
|
12.00
|
13.00
|
12.00
|
13.00
|
13.00
|
8.32
|
818,470
|
|
|
11/1/2013
|
+0.30 / +2.52%
|
11.70
|
12.30
|
11.70
|
12.20
|
12.20
|
7.81
|
356,390
|
|
|
10/31/2013
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.90
|
7.62
|
329,820
|
|
|
10/30/2013
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.60
|
11.90
|
11.90
|
7.62
|
438,130
|
|
|
10/29/2013
|
-0.50 / -4.03%
|
12.70
|
12.90
|
11.90
|
11.90
|
11.90
|
7.62
|
690,660
|
|
|
10/28/2013
|
+0.80 / +6.90%
|
12.40
|
12.40
|
11.90
|
12.40
|
12.40
|
7.94
|
1,051,910
|
|
|
10/25/2013
|
+0.70 / +6.42%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.42
|
1,543,240
|
|
|
10/24/2013
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.98
|
140
|
|
|
10/23/2013
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.53
|
5,910
|
|
|
10/22/2013
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.14
|
340,450
|
|
|
10/21/2013
|
-0.40 / -4.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.02
|
105,120
|
|
|
10/18/2013
|
-0.60 / -5.77%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
6.27
|
106,070
|
|
|
10/17/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.66
|
0
|
|
|
10/16/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.66
|
76,350
|
|
|
10/15/2013
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
6.66
|
146,080
|
|
|
10/14/2013
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
6.27
|
23,650
|
|
|
10/11/2013
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
6.40
|
21,660
|
|
|
10/10/2013
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
6.21
|
25,000
|
|
|
10/9/2013
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
6.46
|
42,500
|
|
|
10/8/2013
|
+0.50 / +5.10%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
6.59
|
233,510
|
|
|
10/7/2013
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
6.27
|
283,990
|
|
|
10/4/2013
|
-0.70 / -6.60%
|
10.60
|
10.60
|
9.90
|
9.90
|
9.90
|
6.34
|
240,180
|
|
|