|
Closing price on 12/16/2010
|
|
Open |
16.40 |
High |
16.90 |
Low |
16.30 |
Volume |
975,040 |
Split-adjusted Price |
9.31 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/16/2010
|
-0.80 / -4.68%
|
16.40
|
16.90
|
16.30
|
16.30
|
16.30
|
9.31
|
975,040
|
|
12/15/2010
|
-0.90 / -5.00%
|
17.40
|
18.20
|
17.10
|
17.10
|
17.10
|
9.77
|
1,587,970
|
|
12/14/2010
|
-0.90 / -4.76%
|
18.10
|
18.90
|
18.00
|
18.00
|
18.00
|
10.29
|
919,160
|
|
12/13/2010
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.90
|
10.80
|
460,070
|
|
12/10/2010
|
+0.80 / +4.65%
|
17.90
|
18.00
|
17.50
|
18.00
|
18.00
|
10.29
|
810,150
|
|
12/9/2010
|
+0.80 / +4.88%
|
16.60
|
17.20
|
16.20
|
17.20
|
17.20
|
9.83
|
1,406,030
|
|
12/8/2010
|
-0.80 / -4.65%
|
17.50
|
18.00
|
16.40
|
16.40
|
16.40
|
9.37
|
2,811,290
|
|
12/7/2010
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.83
|
456,430
|
|
12/6/2010
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.37
|
295,120
|
|
12/3/2010
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.40
|
15.70
|
15.70
|
8.97
|
879,040
|
|
12/2/2010
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.20
|
15.00
|
15.00
|
8.57
|
784,260
|
|
12/1/2010
|
-0.10 / -0.67%
|
14.60
|
15.30
|
14.40
|
14.90
|
14.90
|
8.51
|
323,210
|
|
11/30/2010
|
+0.20 / +1.35%
|
15.30
|
15.50
|
15.00
|
15.00
|
15.00
|
8.57
|
801,980
|
|
11/29/2010
|
+0.60 / +4.23%
|
14.00
|
14.80
|
13.50
|
14.80
|
14.80
|
8.46
|
321,500
|
|
11/26/2010
|
+0.50 / +3.65%
|
14.30
|
14.30
|
13.80
|
14.20
|
14.20
|
8.11
|
796,530
|
|
11/25/2010
|
+0.60 / +4.58%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.70
|
7.83
|
200,840
|
|
11/24/2010
|
+0.60 / +4.80%
|
12.50
|
13.10
|
12.30
|
13.10
|
13.10
|
7.49
|
582,080
|
|
11/23/2010
|
+0.40 / +3.31%
|
12.20
|
12.70
|
12.20
|
12.50
|
12.50
|
7.14
|
91,070
|
|
11/22/2010
|
-0.40 / -3.20%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.10
|
6.91
|
225,740
|
|
11/19/2010
|
-0.20 / -1.57%
|
13.00
|
13.00
|
12.30
|
12.50
|
12.50
|
7.14
|
129,870
|
|
11/18/2010
|
+0.60 / +4.96%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.70
|
7.26
|
360,260
|
|
11/17/2010
|
-0.10 / -0.82%
|
11.90
|
12.50
|
11.90
|
12.10
|
12.10
|
6.91
|
178,460
|
|
11/16/2010
|
-0.60 / -4.69%
|
12.30
|
12.70
|
12.20
|
12.20
|
12.20
|
6.97
|
445,080
|
|
11/15/2010
|
-0.60 / -4.48%
|
13.40
|
13.60
|
12.80
|
12.80
|
12.80
|
7.31
|
217,020
|
|
11/12/2010
|
-0.70 / -4.96%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.40
|
7.66
|
233,420
|
|
11/11/2010
|
-0.70 / -4.73%
|
14.60
|
14.80
|
14.10
|
14.10
|
14.10
|
8.06
|
279,710
|
|
11/10/2010
|
-0.40 / -2.63%
|
15.10
|
15.40
|
14.50
|
14.80
|
14.80
|
8.46
|
256,160
|
|
11/9/2010
|
-0.70 / -4.40%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.20
|
8.69
|
285,950
|
|
11/8/2010
|
-0.60 / -3.64%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
9.09
|
168,700
|
|
11/5/2010
|
+0.40 / +2.48%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.50
|
9.43
|
182,910
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|