Closing price on 5/31/2012
|
|
Open |
4.60 |
High |
4.60 |
Low |
4.50 |
Volume |
230,580 |
Split-adjusted Price |
2.88 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2012
|
-0.20 / -4.26%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
2.88
|
230,580
|
|
5/30/2012
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.70
|
3.01
|
297,500
|
|
5/29/2012
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
2.94
|
392,850
|
|
5/28/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.50
|
4.70
|
4.70
|
3.01
|
287,460
|
|
5/25/2012
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.70
|
3.01
|
500,270
|
|
5/24/2012
|
-0.20 / -4.26%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
2.88
|
187,050
|
|
5/23/2012
|
-0.20 / -4.08%
|
4.70
|
4.90
|
4.70
|
4.70
|
4.70
|
3.01
|
413,070
|
|
5/22/2012
|
-0.20 / -3.92%
|
5.10
|
5.20
|
4.90
|
4.90
|
4.90
|
3.14
|
415,520
|
|
5/21/2012
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
3.26
|
529,310
|
|
5/18/2012
|
-0.20 / -3.92%
|
4.90
|
5.10
|
4.90
|
4.90
|
4.90
|
3.14
|
800,240
|
|
5/17/2012
|
-0.20 / -3.77%
|
5.20
|
5.40
|
5.10
|
5.10
|
5.10
|
3.26
|
367,410
|
|
5/16/2012
|
-0.20 / -3.64%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.30
|
3.39
|
961,140
|
|
5/15/2012
|
-0.20 / -3.51%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
3.52
|
510,190
|
|
5/14/2012
|
-0.30 / -5.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
3.65
|
601,480
|
|
5/11/2012
|
-0.30 / -4.76%
|
6.30
|
6.40
|
6.00
|
6.00
|
6.00
|
3.84
|
814,410
|
|
5/10/2012
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
4.03
|
1,204,250
|
|
5/9/2012
|
-0.30 / -4.76%
|
6.10
|
6.30
|
6.00
|
6.00
|
6.00
|
3.84
|
1,019,590
|
|
5/8/2012
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
4.03
|
752,470
|
|
5/7/2012
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.20
|
6.60
|
6.60
|
4.22
|
723,350
|
|
5/4/2012
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.00
|
6.40
|
6.40
|
4.10
|
831,550
|
|
5/3/2012
|
+0.10 / +1.64%
|
5.90
|
6.30
|
5.90
|
6.20
|
6.20
|
3.97
|
871,370
|
|
5/2/2012
|
+0.10 / +1.67%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.10
|
3.90
|
1,552,050
|
|
4/27/2012
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
3.84
|
515,340
|
|
4/26/2012
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
3.71
|
804,750
|
|
4/25/2012
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
3.58
|
706,130
|
|
4/24/2012
|
-0.20 / -3.57%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
3.46
|
699,400
|
|
4/23/2012
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
3.58
|
574,900
|
|
4/20/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
3.71
|
503,740
|
|
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
|
|
|