Closing price on 4/14/2010
|
|
Open |
13.00 |
High |
13.20 |
Low |
12.90 |
Volume |
240,990 |
Split-adjusted Price |
7.43 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2010
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
7.43
|
240,990
|
|
4/13/2010
|
-0.40 / -2.99%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
7.43
|
283,060
|
|
4/12/2010
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.66
|
397,650
|
|
4/9/2010
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.40
|
7.66
|
455,530
|
|
4/8/2010
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.50
|
7.71
|
580,000
|
|
4/7/2010
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.30
|
13.50
|
13.50
|
7.71
|
216,690
|
|
4/6/2010
|
+0.40 / +3.05%
|
13.40
|
13.70
|
13.40
|
13.50
|
13.50
|
7.71
|
982,320
|
|
4/5/2010
|
+0.10 / +0.77%
|
13.20
|
13.40
|
13.00
|
13.10
|
13.10
|
7.49
|
423,570
|
|
4/2/2010
|
-0.20 / -1.52%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.00
|
7.43
|
325,450
|
|
4/1/2010
|
+0.40 / +3.13%
|
12.70
|
13.20
|
12.60
|
13.20
|
13.20
|
7.54
|
277,820
|
|
3/31/2010
|
-0.30 / -2.29%
|
13.10
|
13.30
|
12.80
|
12.80
|
12.80
|
7.31
|
252,800
|
|
3/30/2010
|
-0.50 / -3.68%
|
13.60
|
13.60
|
13.00
|
13.10
|
13.10
|
7.49
|
464,580
|
|
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
|
|
|