|
Closing price on 12/4/2009
|
|
Open |
13.50 |
High |
13.60 |
Low |
12.90 |
Volume |
131,790 |
Split-adjusted Price |
7.49 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|