Closing price on 4/28/2011
|
|
Open |
9.80 |
High |
9.80 |
Low |
9.40 |
Volume |
27,180 |
Split-adjusted Price |
5.43 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2011
|
-0.10 / -1.04%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
5.43
|
27,180
|
|
4/27/2011
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.30
|
9.60
|
9.60
|
5.49
|
89,840
|
|
4/26/2011
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
5.43
|
58,720
|
|
4/25/2011
|
+0.40 / +4.17%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
5.71
|
92,830
|
|
4/22/2011
|
-0.40 / -4.00%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
5.49
|
230,100
|
|
4/21/2011
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
5.71
|
178,570
|
|
4/20/2011
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
5.66
|
78,870
|
|
4/19/2011
|
-0.20 / -1.96%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.00
|
5.71
|
112,330
|
|
4/18/2011
|
-0.50 / -4.67%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.20
|
5.83
|
226,170
|
|
4/15/2011
|
-0.50 / -4.46%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.70
|
6.11
|
158,580
|
|
4/14/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.20
|
6.40
|
34,840
|
|
4/13/2011
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
6.40
|
60,290
|
|
4/8/2011
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.30
|
6.46
|
53,250
|
|
4/7/2011
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
6.40
|
167,470
|
|
4/6/2011
|
+0.50 / +4.59%
|
11.10
|
11.40
|
10.90
|
11.40
|
11.40
|
6.51
|
87,050
|
|
4/5/2011
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.90
|
6.23
|
107,980
|
|
4/4/2011
|
-0.30 / -2.68%
|
10.90
|
11.20
|
10.90
|
10.90
|
10.90
|
6.23
|
135,560
|
|
4/1/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.20
|
6.40
|
46,290
|
|
3/31/2011
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
6.40
|
137,620
|
|
3/30/2011
|
-0.30 / -2.59%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
6.46
|
108,570
|
|
3/29/2011
|
-0.30 / -2.52%
|
11.80
|
11.90
|
11.50
|
11.60
|
11.60
|
6.63
|
64,880
|
|
3/28/2011
|
-0.30 / -2.46%
|
12.30
|
12.30
|
11.90
|
11.90
|
11.90
|
6.80
|
122,710
|
|
3/25/2011
|
+0.30 / +2.52%
|
12.10
|
12.40
|
11.90
|
12.20
|
12.20
|
6.97
|
727,150
|
|
3/24/2011
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
6.80
|
444,960
|
|
3/23/2011
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
6.51
|
67,000
|
|
3/22/2011
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
6.51
|
131,920
|
|
3/21/2011
|
+0.40 / +3.48%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
6.80
|
271,310
|
|
3/18/2011
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.90
|
11.50
|
11.50
|
6.57
|
238,530
|
|
3/17/2011
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.80
|
11.00
|
11.00
|
6.29
|
68,930
|
|
3/16/2011
|
+0.10 / +0.92%
|
10.70
|
11.30
|
10.70
|
11.00
|
11.00
|
6.29
|
44,520
|
|
|