Closing price on 10/25/2010
|
|
Open |
15.90 |
High |
17.10 |
Low |
15.70 |
Volume |
226,980 |
Split-adjusted Price |
9.77 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2010
|
+0.80 / +4.91%
|
15.90
|
17.10
|
15.70
|
17.10
|
17.10
|
9.77
|
226,980
|
|
10/22/2010
|
-0.80 / -4.68%
|
17.00
|
17.20
|
16.30
|
16.30
|
16.30
|
9.31
|
268,550
|
|
10/21/2010
|
-0.40 / -2.29%
|
17.50
|
18.00
|
16.90
|
17.10
|
17.10
|
9.77
|
260,540
|
|
10/20/2010
|
-0.90 / -4.89%
|
17.80
|
18.60
|
17.50
|
17.50
|
17.50
|
10.00
|
486,860
|
|
10/19/2010
|
-0.70 / -3.66%
|
19.10
|
19.20
|
18.30
|
18.40
|
18.40
|
10.51
|
274,530
|
|
10/18/2010
|
-0.20 / -1.04%
|
19.30
|
19.40
|
19.00
|
19.10
|
19.10
|
10.91
|
174,500
|
|
10/15/2010
|
-0.30 / -1.53%
|
19.40
|
19.60
|
19.30
|
19.30
|
19.30
|
11.03
|
137,120
|
|
10/14/2010
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.50
|
19.60
|
19.60
|
11.20
|
105,690
|
|
10/13/2010
|
+0.20 / +1.03%
|
19.10
|
19.80
|
19.10
|
19.60
|
19.60
|
11.20
|
233,560
|
|
10/12/2010
|
-0.50 / -2.51%
|
19.90
|
20.10
|
19.40
|
19.40
|
19.40
|
11.09
|
364,620
|
|
10/11/2010
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.80
|
19.90
|
19.90
|
11.37
|
244,080
|
|
10/8/2010
|
-0.50 / -2.44%
|
19.80
|
20.60
|
19.80
|
20.00
|
20.00
|
11.43
|
291,970
|
|
10/7/2010
|
-0.50 / -2.38%
|
21.00
|
21.30
|
20.50
|
20.50
|
20.50
|
11.71
|
318,930
|
|
10/6/2010
|
+0.80 / +3.96%
|
20.80
|
21.20
|
20.30
|
21.00
|
21.00
|
12.00
|
286,100
|
|
10/5/2010
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.40
|
20.20
|
20.20
|
11.54
|
338,280
|
|
10/4/2010
|
-1.00 / -4.74%
|
20.90
|
21.00
|
20.10
|
20.10
|
20.10
|
11.49
|
976,110
|
|
10/1/2010
|
-0.10 / -0.47%
|
21.20
|
21.60
|
21.10
|
21.10
|
21.10
|
12.06
|
304,670
|
|
9/30/2010
|
-0.30 / -1.40%
|
21.00
|
21.60
|
21.00
|
21.20
|
21.20
|
12.11
|
292,090
|
|
9/29/2010
|
-0.70 / -3.15%
|
22.40
|
22.40
|
21.40
|
21.50
|
21.50
|
12.29
|
370,810
|
|
9/28/2010
|
+0.10 / +0.45%
|
22.50
|
22.70
|
22.20
|
22.20
|
22.20
|
12.69
|
273,340
|
|
9/27/2010
|
+0.50 / +2.31%
|
22.60
|
22.60
|
21.70
|
22.10
|
22.10
|
12.63
|
651,220
|
|
9/24/2010
|
+0.10 / +0.47%
|
21.50
|
22.20
|
21.40
|
21.60
|
21.60
|
12.34
|
519,830
|
|
9/23/2010
|
-0.60 / -2.71%
|
21.80
|
21.90
|
21.00
|
21.50
|
21.50
|
12.29
|
668,550
|
|
9/22/2010
|
-0.30 / -1.34%
|
21.90
|
22.50
|
21.90
|
22.10
|
22.10
|
12.63
|
356,960
|
|
9/21/2010
|
+0.20 / +0.90%
|
22.00
|
22.80
|
21.90
|
22.40
|
22.40
|
12.80
|
547,290
|
|
9/20/2010
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.20
|
22.20
|
22.20
|
12.69
|
815,090
|
|
9/17/2010
|
+1.00 / +4.72%
|
21.90
|
22.20
|
21.80
|
22.20
|
22.20
|
12.69
|
627,900
|
|
9/16/2010
|
0.00 / 0.00%
|
21.20
|
21.60
|
21.00
|
21.20
|
21.20
|
12.11
|
257,220
|
|
9/15/2010
|
-0.70 / -3.20%
|
21.90
|
21.90
|
21.00
|
21.20
|
21.20
|
12.11
|
419,090
|
|
9/14/2010
|
+1.00 / +4.78%
|
21.50
|
21.90
|
20.90
|
21.90
|
21.90
|
12.51
|
398,770
|
|
|