|
Closing price on 2/28/2008
|
|
| Open |
51.50 |
| High |
52.00 |
| Low |
51.50 |
| Volume |
43,730 |
| Split-adjusted Price |
27.36 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2008
|
-2.50 / -4.63%
|
51.50
|
52.00
|
51.50
|
51.50
|
51.50
|
27.36
|
43,730
|
|
|
2/27/2008
|
-2.50 / -4.42%
|
54.00
|
56.50
|
54.00
|
54.00
|
54.00
|
28.69
|
49,170
|
|
|
2/26/2008
|
-2.50 / -4.24%
|
56.50
|
58.00
|
56.50
|
56.50
|
56.50
|
30.02
|
60,420
|
|
|
2/25/2008
|
+2.50 / +4.42%
|
56.00
|
59.00
|
55.00
|
59.00
|
59.00
|
31.35
|
235,190
|
|
|
2/22/2008
|
-2.50 / -4.24%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
30.02
|
9,660
|
|
|
2/21/2008
|
-3.00 / -4.84%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
31.35
|
3,610
|
|
|
2/20/2008
|
-3.00 / -4.62%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
32.94
|
22,530
|
|
|
2/19/2008
|
-3.00 / -4.41%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
34.54
|
89,630
|
|
|
2/18/2008
|
-3.50 / -4.90%
|
68.50
|
69.00
|
68.00
|
68.00
|
68.00
|
36.13
|
94,120
|
|
|
2/15/2008
|
-2.00 / -2.72%
|
72.50
|
73.00
|
71.50
|
71.50
|
71.50
|
37.99
|
91,700
|
|
|
2/14/2008
|
-2.00 / -2.65%
|
72.00
|
75.50
|
72.00
|
73.50
|
73.50
|
39.05
|
90,020
|
|
|
2/13/2008
|
-3.50 / -4.43%
|
75.50
|
79.50
|
75.50
|
75.50
|
75.50
|
40.12
|
66,230
|
|
|
2/12/2008
|
-4.00 / -4.82%
|
79.00
|
80.00
|
79.00
|
79.00
|
79.00
|
41.97
|
48,220
|
|
|
2/1/2008
|
0.00 / 0.00%
|
83.00
|
87.00
|
79.00
|
83.00
|
83.00
|
44.10
|
654,930
|
|
|
1/31/2008
|
-4.00 / -4.60%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
44.10
|
20,550
|
|
|
1/30/2008
|
-4.50 / -4.92%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
46.23
|
43,680
|
|
|
1/29/2008
|
-4.50 / -4.69%
|
91.50
|
91.50
|
91.50
|
91.50
|
91.50
|
48.62
|
2,140
|
|
|
1/28/2008
|
+96.00 / +0.00%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
51.01
|
4,980
|
|
|