Closing price on 2/23/2011
|
|
Open |
11.70 |
High |
12.20 |
Low |
11.70 |
Volume |
198,700 |
Split-adjusted Price |
6.97 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2011
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.20
|
6.97
|
198,700
|
|
2/22/2011
|
-0.50 / -4.10%
|
11.70
|
12.10
|
11.60
|
11.70
|
11.70
|
6.69
|
281,570
|
|
2/21/2011
|
-0.60 / -4.69%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
6.97
|
235,560
|
|
2/18/2011
|
-0.40 / -3.03%
|
13.20
|
13.50
|
12.80
|
12.80
|
12.80
|
7.31
|
211,820
|
|
2/17/2011
|
-0.40 / -2.94%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
7.54
|
100,130
|
|
2/16/2011
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
7.77
|
100,700
|
|
2/15/2011
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.80
|
7.89
|
112,530
|
|
2/14/2011
|
-0.30 / -2.13%
|
14.10
|
14.20
|
13.80
|
13.80
|
13.80
|
7.89
|
181,730
|
|
2/11/2011
|
-0.10 / -0.70%
|
14.20
|
14.50
|
14.10
|
14.10
|
14.10
|
8.06
|
99,670
|
|
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
|
|
|