Closing price on 10/21/2011
|
|
Open |
6.20 |
High |
6.40 |
Low |
6.20 |
Volume |
47,630 |
Split-adjusted Price |
4.10 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2011
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.10
|
47,630
|
|
10/20/2011
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
3.90
|
80,260
|
|
10/19/2011
|
-0.10 / -1.67%
|
6.20
|
6.20
|
5.70
|
5.90
|
5.90
|
3.78
|
93,870
|
|
10/18/2011
|
-0.30 / -4.76%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
3.84
|
72,330
|
|
10/17/2011
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
4.03
|
19,550
|
|
10/14/2011
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
4.16
|
12,120
|
|
10/13/2011
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
4.10
|
368,380
|
|
10/12/2011
|
-0.30 / -4.41%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
4.16
|
140,700
|
|
10/11/2011
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
4.35
|
86,180
|
|
10/10/2011
|
-0.20 / -2.78%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.00
|
4.48
|
41,600
|
|
10/7/2011
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
4.61
|
66,440
|
|
10/6/2011
|
+0.30 / +4.41%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
4.54
|
207,820
|
|
10/5/2011
|
+0.10 / +1.49%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
4.35
|
44,530
|
|
10/4/2011
|
-0.20 / -2.90%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
4.29
|
149,570
|
|
10/3/2011
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
4.42
|
448,160
|
|
9/30/2011
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
4.61
|
170,590
|
|
9/29/2011
|
-0.30 / -3.85%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.50
|
4.80
|
255,690
|
|
9/28/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.80
|
4.99
|
69,680
|
|
9/27/2011
|
+0.10 / +1.30%
|
7.60
|
8.00
|
7.60
|
7.80
|
7.80
|
4.99
|
216,760
|
|
9/26/2011
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
4.93
|
239,290
|
|
9/23/2011
|
-0.20 / -2.53%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.70
|
4.93
|
188,750
|
|
9/22/2011
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
5.06
|
156,450
|
|
9/21/2011
|
-0.30 / -3.80%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
4.86
|
542,750
|
|
9/20/2011
|
-0.40 / -4.82%
|
8.40
|
8.40
|
7.90
|
7.90
|
7.90
|
5.06
|
258,740
|
|
9/19/2011
|
+0.20 / +2.47%
|
7.80
|
8.50
|
7.70
|
8.30
|
8.30
|
5.31
|
477,460
|
|
9/16/2011
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
5.18
|
353,200
|
|
9/15/2011
|
+0.10 / +1.19%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.50
|
5.44
|
853,110
|
|
9/14/2011
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
5.38
|
1,125,430
|
|
9/13/2011
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.60
|
8.00
|
8.00
|
5.12
|
531,240
|
|
9/12/2011
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.70
|
4.93
|
333,100
|
|
|