|
Closing price on 11/17/2009
|
|
Open |
16.00 |
High |
16.80 |
Low |
16.00 |
Volume |
386,930 |
Split-adjusted Price |
9.49 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2009
|
0.00 / 0.00%
|
16.00
|
16.80
|
16.00
|
16.60
|
16.60
|
9.49
|
386,930
|
|
11/16/2009
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
9.49
|
754,760
|
|
11/13/2009
|
+0.70 / +4.61%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
9.09
|
402,920
|
|
11/12/2009
|
+0.10 / +0.66%
|
15.00
|
15.50
|
14.90
|
15.20
|
15.20
|
8.69
|
434,230
|
|
11/11/2009
|
0.00 / 0.00%
|
15.10
|
15.60
|
14.50
|
15.10
|
15.10
|
8.63
|
284,300
|
|
11/10/2009
|
-0.70 / -4.43%
|
15.80
|
16.00
|
15.10
|
15.10
|
15.10
|
8.63
|
263,910
|
|
11/9/2009
|
-0.80 / -4.82%
|
16.50
|
17.30
|
15.80
|
15.80
|
15.80
|
9.03
|
383,570
|
|
11/6/2009
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.00
|
16.60
|
16.60
|
9.49
|
702,970
|
|
11/5/2009
|
+0.70 / +4.61%
|
15.50
|
15.90
|
15.10
|
15.90
|
15.90
|
9.09
|
703,750
|
|
11/4/2009
|
-0.80 / -5.00%
|
15.50
|
16.50
|
15.20
|
15.20
|
15.20
|
8.69
|
874,380
|
|
11/3/2009
|
-0.80 / -4.76%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.00
|
9.14
|
121,210
|
|
11/2/2009
|
-0.80 / -4.55%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
9.60
|
546,900
|
|
10/30/2009
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.00
|
17.60
|
17.60
|
10.06
|
1,308,260
|
|
10/29/2009
|
-0.90 / -4.86%
|
17.70
|
17.80
|
17.60
|
17.60
|
17.60
|
10.06
|
627,420
|
|
10/28/2009
|
+0.80 / +4.52%
|
18.20
|
18.50
|
18.00
|
18.50
|
18.50
|
10.57
|
2,138,940
|
|
10/27/2009
|
-0.90 / -4.84%
|
17.70
|
18.40
|
17.70
|
17.70
|
17.70
|
10.11
|
1,572,920
|
|
10/26/2009
|
+0.70 / +3.91%
|
18.70
|
18.70
|
17.50
|
18.60
|
18.60
|
10.63
|
3,993,920
|
|
10/23/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.23
|
1,203,150
|
|
10/22/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.77
|
89,860
|
|
10/21/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.31
|
179,270
|
|
10/20/2009
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
8.91
|
994,430
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|