Closing price on 2/10/2011
|
|
Open |
14.20 |
High |
14.60 |
Low |
14.20 |
Volume |
119,080 |
Split-adjusted Price |
8.11 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/10/2011
|
0.00 / 0.00%
|
14.20
|
14.60
|
14.20
|
14.20
|
14.20
|
8.11
|
119,080
|
|
2/9/2011
|
-0.30 / -2.07%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.20
|
8.11
|
114,420
|
|
2/8/2011
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
8.29
|
30,550
|
|
1/28/2011
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.50
|
8.29
|
156,590
|
|
1/27/2011
|
+0.20 / +1.39%
|
14.40
|
14.70
|
14.40
|
14.60
|
14.60
|
8.34
|
81,550
|
|
1/26/2011
|
-0.10 / -0.69%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.40
|
8.23
|
178,890
|
|
1/25/2011
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.30
|
14.50
|
14.50
|
8.29
|
103,530
|
|
1/24/2011
|
-0.70 / -4.61%
|
15.30
|
15.30
|
14.50
|
14.50
|
14.50
|
8.29
|
210,660
|
|
1/21/2011
|
-0.20 / -1.30%
|
15.40
|
15.60
|
15.20
|
15.20
|
15.20
|
8.69
|
152,070
|
|
1/20/2011
|
+0.70 / +4.76%
|
14.70
|
15.40
|
14.70
|
15.40
|
15.40
|
8.80
|
597,700
|
|
1/19/2011
|
-0.10 / -0.68%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.70
|
8.40
|
158,190
|
|
1/18/2011
|
-0.20 / -1.33%
|
14.90
|
15.20
|
14.80
|
14.80
|
14.80
|
8.46
|
127,430
|
|
1/17/2011
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.00
|
15.00
|
15.00
|
8.57
|
255,130
|
|
1/14/2011
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.80
|
15.00
|
15.00
|
8.57
|
178,480
|
|
1/13/2011
|
+0.30 / +2.04%
|
14.60
|
15.30
|
14.60
|
15.00
|
15.00
|
8.57
|
156,940
|
|
1/12/2011
|
+0.20 / +1.38%
|
14.50
|
15.20
|
14.50
|
14.70
|
14.70
|
8.40
|
158,920
|
|
1/11/2011
|
-0.50 / -3.33%
|
14.80
|
14.90
|
14.40
|
14.50
|
14.50
|
8.29
|
269,950
|
|
1/10/2011
|
-0.50 / -3.23%
|
15.30
|
15.50
|
15.00
|
15.00
|
15.00
|
8.57
|
209,380
|
|
1/7/2011
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.50
|
8.86
|
174,530
|
|
1/6/2011
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.30
|
15.50
|
15.50
|
8.86
|
130,940
|
|
1/5/2011
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
8.86
|
251,770
|
|
1/4/2011
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.00
|
9.14
|
148,030
|
|
12/31/2010
|
+0.30 / +1.90%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.10
|
9.20
|
130,870
|
|
12/30/2010
|
-0.20 / -1.25%
|
15.60
|
16.40
|
15.60
|
15.80
|
15.80
|
9.03
|
298,410
|
|
12/29/2010
|
-0.50 / -3.03%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.00
|
9.14
|
355,830
|
|
12/28/2010
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
9.43
|
335,080
|
|
12/27/2010
|
+0.50 / +3.27%
|
15.80
|
16.00
|
15.30
|
15.80
|
15.80
|
9.03
|
125,170
|
|
12/24/2010
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.00
|
15.30
|
15.30
|
8.74
|
249,720
|
|
12/23/2010
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
8.74
|
415,210
|
|
12/22/2010
|
-0.20 / -1.25%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.80
|
9.03
|
462,010
|
|
|