Closing price on 2/10/2010
|
|
Open |
12.00 |
High |
12.00 |
Low |
11.80 |
Volume |
15,890 |
Split-adjusted Price |
6.80 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/10/2010
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
6.80
|
15,890
|
|
2/9/2010
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.60
|
11.70
|
11.70
|
6.69
|
13,960
|
|
2/8/2010
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
6.91
|
139,080
|
|
2/5/2010
|
-0.40 / -3.33%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
6.63
|
92,570
|
|
2/4/2010
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.00
|
6.86
|
74,450
|
|
2/3/2010
|
-0.20 / -1.64%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.00
|
6.86
|
64,440
|
|
2/2/2010
|
-0.20 / -1.61%
|
12.40
|
12.70
|
12.20
|
12.20
|
12.20
|
6.97
|
224,020
|
|
2/1/2010
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.70
|
12.40
|
12.40
|
7.09
|
378,160
|
|
1/29/2010
|
0.00 / 0.00%
|
11.60
|
12.40
|
11.60
|
11.90
|
11.90
|
6.80
|
167,870
|
|
1/28/2010
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.50
|
11.90
|
11.90
|
6.80
|
93,890
|
|
1/27/2010
|
-0.40 / -3.25%
|
12.00
|
12.30
|
11.70
|
11.90
|
11.90
|
6.80
|
121,700
|
|
1/26/2010
|
+0.50 / +4.24%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
7.03
|
218,470
|
|
1/25/2010
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.80
|
6.74
|
48,510
|
|
1/22/2010
|
-0.20 / -1.69%
|
12.20
|
12.20
|
11.30
|
11.60
|
11.60
|
6.63
|
101,440
|
|
1/21/2010
|
-0.50 / -4.07%
|
12.00
|
12.30
|
11.80
|
11.80
|
11.80
|
6.74
|
146,380
|
|
1/20/2010
|
-0.20 / -1.60%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.30
|
7.03
|
180,990
|
|
1/19/2010
|
+0.30 / +2.46%
|
12.20
|
12.70
|
12.10
|
12.50
|
12.50
|
7.14
|
415,620
|
|
1/18/2010
|
-0.50 / -3.94%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
6.97
|
472,620
|
|
1/15/2010
|
-0.40 / -3.05%
|
13.10
|
13.40
|
12.60
|
12.70
|
12.70
|
7.26
|
346,410
|
|
1/14/2010
|
+0.20 / +1.55%
|
13.20
|
13.50
|
12.40
|
13.10
|
13.10
|
7.49
|
581,570
|
|
1/13/2010
|
-0.40 / -3.01%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
7.37
|
572,380
|
|
1/12/2010
|
-0.70 / -5.00%
|
13.60
|
13.80
|
13.30
|
13.30
|
13.30
|
7.60
|
428,100
|
|
1/11/2010
|
-0.10 / -0.71%
|
14.00
|
14.30
|
13.60
|
14.00
|
14.00
|
8.00
|
200,320
|
|
1/8/2010
|
-0.10 / -0.70%
|
14.90
|
14.90
|
13.50
|
14.10
|
14.10
|
8.06
|
398,380
|
|
1/7/2010
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.50
|
14.20
|
14.20
|
8.11
|
1,110,450
|
|
1/6/2010
|
-0.10 / -0.73%
|
13.70
|
14.20
|
13.40
|
13.60
|
13.60
|
7.77
|
396,730
|
|
1/5/2010
|
+0.50 / +3.79%
|
13.70
|
13.80
|
13.40
|
13.70
|
13.70
|
7.83
|
630,660
|
|
1/4/2010
|
+0.60 / +4.76%
|
12.70
|
13.20
|
12.70
|
13.20
|
13.20
|
7.54
|
317,530
|
|
12/31/2009
|
-0.60 / -4.55%
|
13.50
|
13.60
|
12.60
|
12.60
|
12.60
|
7.20
|
295,610
|
|
12/30/2009
|
0.00 / 0.00%
|
13.00
|
13.70
|
13.00
|
13.20
|
13.20
|
7.54
|
168,350
|
|
|