Closing price on 3/20/2012
|
|
Open |
4.70 |
High |
4.90 |
Low |
4.70 |
Volume |
368,810 |
Split-adjusted Price |
3.07 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2012
|
+0.10 / +2.13%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.80
|
3.07
|
368,810
|
|
3/19/2012
|
-0.20 / -4.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.70
|
3.01
|
340,350
|
|
3/16/2012
|
+0.20 / +4.26%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
3.14
|
526,620
|
|
3/15/2012
|
+0.20 / +4.44%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.70
|
3.01
|
279,620
|
|
3/14/2012
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.50
|
2.88
|
259,990
|
|
3/13/2012
|
-0.10 / -2.17%
|
4.70
|
4.70
|
4.40
|
4.50
|
4.50
|
2.88
|
500,000
|
|
3/12/2012
|
-0.20 / -4.17%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
2.94
|
393,060
|
|
3/9/2012
|
-0.20 / -4.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
3.07
|
160,570
|
|
3/8/2012
|
-0.20 / -3.85%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
3.20
|
137,760
|
|
3/7/2012
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.20
|
3.33
|
649,960
|
|
3/6/2012
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.00
|
5.20
|
5.20
|
3.33
|
676,710
|
|
3/5/2012
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.33
|
289,740
|
|
3/2/2012
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
3.20
|
568,800
|
|
3/1/2012
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
3.07
|
783,250
|
|
2/29/2012
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.00
|
3.20
|
349,810
|
|
2/28/2012
|
-0.20 / -3.77%
|
5.40
|
5.50
|
5.10
|
5.10
|
5.10
|
3.26
|
422,060
|
|
2/27/2012
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
3.39
|
468,870
|
|
2/24/2012
|
-0.20 / -3.77%
|
5.50
|
5.50
|
5.10
|
5.10
|
5.10
|
3.26
|
748,030
|
|
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
|
|
|