Closing price on 11/28/2011
|
|
Open |
5.10 |
High |
5.20 |
Low |
5.10 |
Volume |
306,180 |
Split-adjusted Price |
3.33 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2011
|
+0.20 / +4.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
3.33
|
306,180
|
|
11/25/2011
|
-0.10 / -1.96%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
3.20
|
32,030
|
|
11/24/2011
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.10
|
3.26
|
113,510
|
|
11/23/2011
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.10
|
3.26
|
60,330
|
|
11/22/2011
|
+0.10 / +2.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
3.26
|
93,790
|
|
11/21/2011
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
3.20
|
31,460
|
|
11/18/2011
|
-0.20 / -3.92%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.90
|
3.14
|
70,080
|
|
11/17/2011
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.10
|
3.26
|
42,510
|
|
11/16/2011
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
3.33
|
84,880
|
|
11/15/2011
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.00
|
3.20
|
164,570
|
|
11/14/2011
|
-0.10 / -1.96%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
3.20
|
71,660
|
|
11/11/2011
|
-0.20 / -3.77%
|
5.30
|
5.40
|
5.10
|
5.10
|
5.10
|
3.26
|
93,800
|
|
11/10/2011
|
-0.10 / -1.85%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
3.39
|
127,420
|
|
11/9/2011
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
3.46
|
146,050
|
|
11/8/2011
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
3.58
|
132,270
|
|
11/7/2011
|
-0.20 / -3.45%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.60
|
3.58
|
81,870
|
|
11/4/2011
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
3.71
|
121,160
|
|
11/3/2011
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.80
|
3.71
|
79,740
|
|
11/2/2011
|
-0.30 / -4.76%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
3.84
|
118,260
|
|
11/1/2011
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
4.03
|
166,520
|
|
10/31/2011
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
4.16
|
456,360
|
|
10/28/2011
|
+0.30 / +5.00%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.30
|
4.03
|
216,160
|
|
10/27/2011
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
3.84
|
22,950
|
|
10/26/2011
|
-0.20 / -3.28%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.90
|
3.78
|
12,720
|
|
10/25/2011
|
-0.30 / -4.69%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.10
|
3.90
|
40,400
|
|
10/24/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
4.10
|
72,400
|
|
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
|
|
|