Closing price on 12/29/2009
|
|
Open |
13.40 |
High |
13.50 |
Low |
12.90 |
Volume |
921,530 |
Split-adjusted Price |
7.54 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2009
|
+0.30 / +2.33%
|
13.40
|
13.50
|
12.90
|
13.20
|
13.20
|
7.54
|
921,530
|
|
12/28/2009
|
+0.60 / +4.88%
|
12.30
|
12.90
|
12.00
|
12.90
|
12.90
|
7.37
|
535,570
|
|
12/25/2009
|
+0.50 / +4.24%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
7.03
|
222,180
|
|
12/24/2009
|
+0.50 / +4.42%
|
11.20
|
11.80
|
10.90
|
11.80
|
11.80
|
6.74
|
282,490
|
|
12/23/2009
|
-0.10 / -0.88%
|
11.20
|
11.50
|
11.10
|
11.30
|
11.30
|
6.46
|
188,130
|
|
12/22/2009
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.20
|
11.40
|
11.40
|
6.51
|
238,980
|
|
12/21/2009
|
+0.50 / +4.59%
|
11.00
|
11.40
|
10.80
|
11.40
|
11.40
|
6.51
|
165,740
|
|
12/18/2009
|
+0.50 / +4.81%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.90
|
6.23
|
225,080
|
|
12/17/2009
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.94
|
117,190
|
|
12/16/2009
|
-0.50 / -4.39%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
6.23
|
81,540
|
|
12/15/2009
|
-0.50 / -4.20%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.40
|
6.51
|
393,970
|
|
12/14/2009
|
+0.50 / +4.39%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.90
|
6.80
|
288,990
|
|
12/11/2009
|
-0.60 / -5.00%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.40
|
6.51
|
186,150
|
|
12/10/2009
|
-0.50 / -4.00%
|
12.50
|
12.80
|
12.00
|
12.00
|
12.00
|
6.86
|
331,120
|
|
12/9/2009
|
-0.30 / -2.34%
|
12.30
|
12.70
|
12.20
|
12.50
|
12.50
|
7.14
|
597,850
|
|
12/8/2009
|
-0.20 / -1.54%
|
13.00
|
13.20
|
12.40
|
12.80
|
12.80
|
7.31
|
331,740
|
|
12/7/2009
|
-0.10 / -0.76%
|
12.90
|
13.30
|
12.90
|
13.00
|
13.00
|
7.43
|
87,220
|
|
12/4/2009
|
-0.20 / -1.50%
|
13.50
|
13.60
|
12.90
|
13.10
|
13.10
|
7.49
|
131,790
|
|
12/3/2009
|
0.00 / 0.00%
|
13.30
|
13.60
|
12.80
|
13.30
|
13.30
|
7.60
|
161,500
|
|
12/2/2009
|
-0.60 / -4.32%
|
13.50
|
13.80
|
13.30
|
13.30
|
13.30
|
7.60
|
391,860
|
|
12/1/2009
|
+0.50 / +3.73%
|
13.80
|
14.00
|
13.40
|
13.90
|
13.90
|
7.94
|
365,740
|
|
11/30/2009
|
+0.50 / +3.88%
|
13.00
|
13.50
|
12.70
|
13.40
|
13.40
|
7.66
|
387,090
|
|
11/27/2009
|
-0.60 / -4.44%
|
12.90
|
14.10
|
12.90
|
12.90
|
12.90
|
7.37
|
562,270
|
|
11/26/2009
|
-0.70 / -4.93%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.71
|
29,260
|
|
11/25/2009
|
-0.70 / -4.70%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
8.11
|
237,520
|
|
11/24/2009
|
-0.60 / -3.87%
|
15.80
|
15.80
|
14.80
|
14.90
|
14.90
|
8.51
|
419,670
|
|
11/23/2009
|
-0.80 / -4.91%
|
16.30
|
16.30
|
15.50
|
15.50
|
15.50
|
8.86
|
507,060
|
|
11/20/2009
|
-0.10 / -0.61%
|
16.10
|
16.70
|
16.10
|
16.30
|
16.30
|
9.31
|
391,160
|
|
11/19/2009
|
-0.50 / -2.96%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
9.37
|
248,350
|
|
11/18/2009
|
+0.30 / +1.81%
|
16.40
|
16.90
|
16.10
|
16.90
|
16.90
|
9.66
|
433,120
|
|
|