Closing price on 2/1/2012
|
|
Open |
3.80 |
High |
3.90 |
Low |
3.80 |
Volume |
44,540 |
Split-adjusted Price |
2.50 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.50
|
44,540
|
|
1/31/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.43
|
89,410
|
|
1/30/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
2.43
|
29,650
|
|
1/20/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.43
|
80,490
|
|
1/19/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.37
|
120,000
|
|
1/18/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.30
|
6,680
|
|
1/17/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.37
|
257,370
|
|
1/16/2012
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.60
|
2.30
|
79,480
|
|
1/13/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.37
|
43,490
|
|
1/12/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.43
|
10,620
|
|
1/11/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.37
|
151,410
|
|
1/10/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
2.37
|
75,400
|
|
1/9/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.30
|
80,090
|
|
1/6/2012
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.30
|
122,710
|
|
1/5/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.37
|
122,330
|
|
1/4/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.43
|
240,310
|
|
1/3/2012
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
2.43
|
188,870
|
|
12/30/2011
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
2.50
|
35,100
|
|
12/29/2011
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
2.62
|
11,550
|
|
12/28/2011
|
+0.10 / +2.38%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.30
|
2.75
|
93,250
|
|
12/27/2011
|
-0.20 / -4.55%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.69
|
55,620
|
|
12/26/2011
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
2.82
|
12,240
|
|
12/23/2011
|
-0.20 / -4.17%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
2.94
|
36,690
|
|
12/22/2011
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3.07
|
233,540
|
|
12/21/2011
|
+0.10 / +2.04%
|
4.80
|
5.00
|
4.70
|
5.00
|
5.00
|
3.20
|
427,440
|
|
12/20/2011
|
-0.20 / -3.92%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.14
|
69,000
|
|
12/19/2011
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.90
|
5.10
|
5.10
|
3.26
|
229,000
|
|
12/16/2011
|
+0.20 / +4.08%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
3.26
|
292,260
|
|
12/15/2011
|
-0.10 / -2.00%
|
4.90
|
5.10
|
4.80
|
4.90
|
4.90
|
3.14
|
335,560
|
|
12/14/2011
|
-0.20 / -3.85%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
3.20
|
472,360
|
|
|