Closing price on 4/19/2012
|
|
Open |
5.60 |
High |
5.90 |
Low |
5.60 |
Volume |
832,590 |
Split-adjusted Price |
3.71 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2012
|
+0.10 / +1.75%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.80
|
3.71
|
832,590
|
|
4/18/2012
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.70
|
3.65
|
715,410
|
|
4/17/2012
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.60
|
5.90
|
5.90
|
3.78
|
461,640
|
|
4/16/2012
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.80
|
3.71
|
916,790
|
|
4/13/2012
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.60
|
3.58
|
820,150
|
|
4/12/2012
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
3.65
|
772,280
|
|
4/11/2012
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.50
|
3.52
|
1,175,040
|
|
4/10/2012
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.30
|
3.39
|
980,120
|
|
4/9/2012
|
+0.20 / +4.00%
|
5.00
|
5.20
|
4.90
|
5.20
|
5.20
|
3.33
|
525,180
|
|
4/6/2012
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
3.20
|
293,860
|
|
4/5/2012
|
0.00 / 0.00%
|
4.80
|
5.10
|
4.80
|
5.00
|
5.00
|
3.20
|
628,230
|
|
4/4/2012
|
-0.10 / -1.96%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
3.20
|
326,690
|
|
4/3/2012
|
+0.10 / +2.00%
|
5.00
|
5.20
|
4.80
|
5.10
|
5.10
|
3.26
|
460,910
|
|
3/30/2012
|
-0.20 / -3.85%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
3.20
|
357,450
|
|
3/29/2012
|
-0.20 / -3.70%
|
5.50
|
5.60
|
5.20
|
5.20
|
5.20
|
3.33
|
539,680
|
|
3/28/2012
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.40
|
3.46
|
1,121,080
|
|
3/27/2012
|
+0.20 / +4.00%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.20
|
3.33
|
1,129,950
|
|
3/26/2012
|
-0.10 / -1.96%
|
5.00
|
5.20
|
4.90
|
5.00
|
5.00
|
3.20
|
696,270
|
|
3/23/2012
|
+0.10 / +2.00%
|
5.00
|
5.20
|
4.90
|
5.10
|
5.10
|
3.26
|
644,880
|
|
3/22/2012
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.80
|
5.00
|
5.00
|
3.20
|
680,110
|
|
3/21/2012
|
+0.20 / +4.17%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
3.20
|
513,920
|
|
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
|
|
|