Closing price on 1/18/2010
|
|
Open |
12.80 |
High |
12.80 |
Low |
12.20 |
Volume |
472,620 |
Split-adjusted Price |
6.97 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2010
|
-0.50 / -3.94%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
6.97
|
472,620
|
|
1/15/2010
|
-0.40 / -3.05%
|
13.10
|
13.40
|
12.60
|
12.70
|
12.70
|
7.26
|
346,410
|
|
1/14/2010
|
+0.20 / +1.55%
|
13.20
|
13.50
|
12.40
|
13.10
|
13.10
|
7.49
|
581,570
|
|
1/13/2010
|
-0.40 / -3.01%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
7.37
|
572,380
|
|
1/12/2010
|
-0.70 / -5.00%
|
13.60
|
13.80
|
13.30
|
13.30
|
13.30
|
7.60
|
428,100
|
|
1/11/2010
|
-0.10 / -0.71%
|
14.00
|
14.30
|
13.60
|
14.00
|
14.00
|
8.00
|
200,320
|
|
1/8/2010
|
-0.10 / -0.70%
|
14.90
|
14.90
|
13.50
|
14.10
|
14.10
|
8.06
|
398,380
|
|
1/7/2010
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.50
|
14.20
|
14.20
|
8.11
|
1,110,450
|
|
1/6/2010
|
-0.10 / -0.73%
|
13.70
|
14.20
|
13.40
|
13.60
|
13.60
|
7.77
|
396,730
|
|
1/5/2010
|
+0.50 / +3.79%
|
13.70
|
13.80
|
13.40
|
13.70
|
13.70
|
7.83
|
630,660
|
|
1/4/2010
|
+0.60 / +4.76%
|
12.70
|
13.20
|
12.70
|
13.20
|
13.20
|
7.54
|
317,530
|
|
12/31/2009
|
-0.60 / -4.55%
|
13.50
|
13.60
|
12.60
|
12.60
|
12.60
|
7.20
|
295,610
|
|
12/30/2009
|
0.00 / 0.00%
|
13.00
|
13.70
|
13.00
|
13.20
|
13.20
|
7.54
|
168,350
|
|
12/29/2009
|
+0.30 / +2.33%
|
13.40
|
13.50
|
12.90
|
13.20
|
13.20
|
7.54
|
921,530
|
|
12/28/2009
|
+0.60 / +4.88%
|
12.30
|
12.90
|
12.00
|
12.90
|
12.90
|
7.37
|
535,570
|
|
12/25/2009
|
+0.50 / +4.24%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
7.03
|
222,180
|
|
12/24/2009
|
+0.50 / +4.42%
|
11.20
|
11.80
|
10.90
|
11.80
|
11.80
|
6.74
|
282,490
|
|
12/23/2009
|
-0.10 / -0.88%
|
11.20
|
11.50
|
11.10
|
11.30
|
11.30
|
6.46
|
188,130
|
|
12/22/2009
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.20
|
11.40
|
11.40
|
6.51
|
238,980
|
|
12/21/2009
|
+0.50 / +4.59%
|
11.00
|
11.40
|
10.80
|
11.40
|
11.40
|
6.51
|
165,740
|
|
12/18/2009
|
+0.50 / +4.81%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.90
|
6.23
|
225,080
|
|
12/17/2009
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.94
|
117,190
|
|
12/16/2009
|
-0.50 / -4.39%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
6.23
|
81,540
|
|
12/15/2009
|
-0.50 / -4.20%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.40
|
6.51
|
393,970
|
|
12/14/2009
|
+0.50 / +4.39%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.90
|
6.80
|
288,990
|
|
12/11/2009
|
-0.60 / -5.00%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.40
|
6.51
|
186,150
|
|
12/10/2009
|
-0.50 / -4.00%
|
12.50
|
12.80
|
12.00
|
12.00
|
12.00
|
6.86
|
331,120
|
|
12/9/2009
|
-0.30 / -2.34%
|
12.30
|
12.70
|
12.20
|
12.50
|
12.50
|
7.14
|
597,850
|
|
12/8/2009
|
-0.20 / -1.54%
|
13.00
|
13.20
|
12.40
|
12.80
|
12.80
|
7.31
|
331,740
|
|
12/7/2009
|
-0.10 / -0.76%
|
12.90
|
13.30
|
12.90
|
13.00
|
13.00
|
7.43
|
87,220
|
|
|