Closing price on 3/29/2010
|
|
Open |
13.10 |
High |
13.70 |
Low |
12.80 |
Volume |
594,200 |
Split-adjusted Price |
7.77 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2010
|
+0.50 / +3.82%
|
13.10
|
13.70
|
12.80
|
13.60
|
13.60
|
7.77
|
594,200
|
|
3/26/2010
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.10
|
7.49
|
204,370
|
|
3/25/2010
|
-0.50 / -3.62%
|
13.70
|
13.70
|
13.20
|
13.30
|
13.30
|
7.60
|
292,940
|
|
3/24/2010
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.80
|
7.89
|
360,700
|
|
3/23/2010
|
+0.30 / +2.21%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.90
|
7.94
|
2,598,020
|
|
3/22/2010
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.77
|
114,410
|
|
3/19/2010
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.90
|
13.00
|
13.00
|
7.43
|
166,040
|
|
3/18/2010
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.80
|
13.00
|
13.00
|
7.43
|
96,810
|
|
3/17/2010
|
-0.30 / -2.26%
|
13.40
|
13.40
|
12.80
|
13.00
|
13.00
|
7.43
|
142,560
|
|
3/16/2010
|
+0.40 / +3.10%
|
12.70
|
13.50
|
12.70
|
13.30
|
13.30
|
7.60
|
1,146,730
|
|
3/15/2010
|
+0.10 / +0.78%
|
13.20
|
13.30
|
12.90
|
12.90
|
12.90
|
7.37
|
363,110
|
|
3/12/2010
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.80
|
7.31
|
123,310
|
|
3/11/2010
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.70
|
12.80
|
12.80
|
7.31
|
274,130
|
|
3/10/2010
|
-0.20 / -1.54%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
7.31
|
94,120
|
|
3/9/2010
|
-0.30 / -2.26%
|
12.80
|
13.20
|
12.80
|
13.00
|
13.00
|
7.43
|
133,760
|
|
3/8/2010
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.30
|
13.30
|
7.60
|
198,470
|
|
3/5/2010
|
+0.30 / +2.31%
|
12.90
|
13.60
|
12.60
|
13.30
|
13.30
|
7.60
|
793,910
|
|
3/4/2010
|
+0.60 / +4.84%
|
12.70
|
13.00
|
12.60
|
13.00
|
13.00
|
7.43
|
395,450
|
|
3/3/2010
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
7.09
|
265,740
|
|
3/2/2010
|
+0.20 / +1.71%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.90
|
6.80
|
167,890
|
|
3/1/2010
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.70
|
6.69
|
104,320
|
|
2/26/2010
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.70
|
6.69
|
46,940
|
|
2/25/2010
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
6.63
|
26,800
|
|
2/24/2010
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
6.69
|
26,680
|
|
2/23/2010
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
6.74
|
57,160
|
|
2/22/2010
|
-0.20 / -1.67%
|
11.70
|
12.10
|
11.70
|
11.80
|
11.80
|
6.74
|
34,070
|
|
2/12/2010
|
+0.10 / +0.84%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
6.86
|
54,860
|
|
2/11/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.80
|
35,950
|
|
2/10/2010
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
6.80
|
15,890
|
|
2/9/2010
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.60
|
11.70
|
11.70
|
6.69
|
13,960
|
|
|