Closing price on 2/23/2012
|
|
Open |
5.30 |
High |
5.30 |
Low |
5.30 |
Volume |
289,820 |
Split-adjusted Price |
3.39 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2012
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.39
|
289,820
|
|
2/22/2012
|
+0.20 / +4.08%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.10
|
3.26
|
396,140
|
|
2/21/2012
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.90
|
3.14
|
784,910
|
|
2/20/2012
|
+0.10 / +2.17%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.70
|
3.01
|
148,300
|
|
2/17/2012
|
+0.20 / +4.55%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.60
|
2.94
|
434,810
|
|
2/16/2012
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
2.82
|
252,180
|
|
2/15/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
2.69
|
263,230
|
|
2/14/2012
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.56
|
306,520
|
|
2/13/2012
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
2.50
|
11,670
|
|
2/10/2012
|
-0.20 / -4.65%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
2.62
|
130,100
|
|
2/9/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
2.75
|
116,380
|
|
2/8/2012
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
2.69
|
193,650
|
|
2/7/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
2.56
|
66,890
|
|
2/6/2012
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.56
|
48,810
|
|
2/3/2012
|
+0.10 / +2.50%
|
4.20
|
4.20
|
3.90
|
4.10
|
4.10
|
2.62
|
197,170
|
|
2/2/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
2.56
|
99,830
|
|
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
|
|
|