|
Closing price on 10/19/2009
|
|
Open |
16.00 |
High |
16.00 |
Low |
14.80 |
Volume |
1,469,280 |
Split-adjusted Price |
8.51 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2009
|
-0.60 / -3.87%
|
16.00
|
16.00
|
14.80
|
14.90
|
14.90
|
8.51
|
1,469,280
|
|
10/16/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.86
|
511,450
|
|
10/15/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.80
|
8.46
|
1,175,750
|
|
10/14/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
13.70
|
14.10
|
14.10
|
8.06
|
1,124,760
|
|
10/13/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
7.71
|
959,740
|
|
10/12/2009
|
+0.60 / +4.88%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.90
|
7.37
|
348,840
|
|
10/9/2009
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.30
|
7.03
|
338,620
|
|
10/8/2009
|
-0.20 / -1.60%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.30
|
7.03
|
208,830
|
|
10/7/2009
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.50
|
7.14
|
339,260
|
|
10/6/2009
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
7.03
|
215,260
|
|
10/5/2009
|
+0.10 / +0.81%
|
12.50
|
12.80
|
12.30
|
12.50
|
12.50
|
7.14
|
193,120
|
|
10/2/2009
|
-0.60 / -4.62%
|
12.70
|
12.80
|
12.40
|
12.40
|
12.40
|
7.09
|
435,700
|
|
10/1/2009
|
-0.30 / -2.26%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.00
|
7.43
|
352,920
|
|
9/30/2009
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
7.60
|
454,920
|
|
9/29/2009
|
+0.40 / +3.08%
|
13.00
|
13.60
|
13.00
|
13.40
|
13.40
|
7.66
|
509,200
|
|
9/28/2009
|
-0.40 / -2.99%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
7.43
|
525,790
|
|
9/25/2009
|
-0.20 / -1.47%
|
13.30
|
13.50
|
13.20
|
13.40
|
13.40
|
7.66
|
385,610
|
|
9/24/2009
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.30
|
13.60
|
13.60
|
7.77
|
403,680
|
|
9/23/2009
|
+0.30 / +2.22%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
7.89
|
1,737,260
|
|
9/22/2009
|
+0.60 / +4.65%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.50
|
7.71
|
1,037,790
|
|
9/21/2009
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.90
|
7.37
|
260,980
|
|
9/18/2009
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.90
|
12.90
|
12.90
|
7.37
|
358,360
|
|
9/17/2009
|
-0.10 / -0.76%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.00
|
7.43
|
273,680
|
|
9/16/2009
|
-0.20 / -1.50%
|
13.20
|
13.40
|
13.10
|
13.10
|
13.10
|
7.49
|
295,410
|
|
9/15/2009
|
+0.30 / +2.31%
|
13.20
|
13.30
|
12.90
|
13.30
|
13.30
|
7.60
|
563,330
|
|
9/14/2009
|
-0.20 / -1.52%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.00
|
7.43
|
383,410
|
|
9/11/2009
|
+0.20 / +1.54%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.20
|
7.54
|
376,390
|
|
9/10/2009
|
-0.10 / -0.76%
|
12.90
|
13.10
|
12.90
|
13.00
|
13.00
|
7.43
|
353,020
|
|
9/9/2009
|
-0.20 / -1.50%
|
13.10
|
13.40
|
13.00
|
13.10
|
13.10
|
7.49
|
511,030
|
|
9/8/2009
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.30
|
7.60
|
263,350
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|